3,708.00
+6(+0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,707 | 3,708 | 3,708 | 3,708 | 3,703.46 | 325 |
| September 25, 2025 | 3,701.63 | 3,702 | 3,702 | 3,703.37 | 3,699.37 | 288 |
| September 24, 2025 | 3,692.72 | 3,691 | 3,691 | 3,701.28 | 3,691 | 458 |
| September 23, 2025 | 3,729.28 | 3,722 | 3,722 | 3,729.28 | 3,722 | 8 |
| September 22, 2025 | 3,722 | 3,720 | 3,720 | 3,722 | 3,716.28 | 211 |
| September 19, 2025 | 3,726.05 | 3,734 | 3,734 | 3,737.28 | 3,726.05 | 194 |
| September 18, 2025 | 3,713.29 | 3,717 | 3,717 | 3,717 | 3,709.72 | 4 |
| September 17, 2025 | 3,743 | 3,724 | 3,724 | 3,743 | 3,724 | 1,081 |
| September 16, 2025 | 3,758 | 3,732 | 3,732 | 3,758 | 3,732 | 88 |
| September 15, 2025 | 3,773.28 | 3,774 | 3,774 | 3,779.28 | 3,770.72 | 8 |
| September 12, 2025 | 3,778 | 3,762 | 3,762 | 3,779 | 3,762 | 1,842 |
| September 11, 2025 | 3,768.72 | 3,776 | 3,776 | 3,776 | 3,768.72 | 33 |
| September 10, 2025 | 3,757 | 3,750.5 | 3,750.5 | 3,759.28 | 3,750.5 | 4,691 |
| September 09, 2025 | 3,715.97 | 3,722 | 3,722 | 3,725.28 | 3,715.97 | 326 |
| September 08, 2025 | 3,723.28 | 3,726 | 3,726 | 3,726 | 3,721.28 | 11 |
| September 05, 2025 | 3,731.83 | 3,705 | 3,705 | 3,731.83 | 3,705 | 51 |
| September 04, 2025 | 3,699.16 | 3,710 | 3,710 | 3,710 | 3,699.16 | 363 |
| September 03, 2025 | 3,697.28 | 3,690 | 3,690 | 3,697.28 | 3,690 | 51 |
| September 02, 2025 | 3,718.28 | 3,715 | 3,715 | 3,722.28 | 3,715 | 4 |
| September 01, 2025 | 3,714.28 | 3,709 | 3,709 | 3,714.28 | 3,707.72 | 72 |
| August 29, 2025 | 3,730.37 | 3,719.5 | 3,719.5 | 3,730.37 | 3,719.5 | 19 |
| August 28, 2025 | 3,718.54 | 3,719 | 3,719 | 3,722 | 3,718.54 | 672 |
| August 27, 2025 | 3,709.46 | 3,708 | 3,708 | 3,710 | 3,706.37 | 1,735 |
| August 26, 2025 | 3,710 | 3,719 | 3,719 | 3,722.37 | 3,710 | 1,440 |
| August 22, 2025 | 3,708.15 | 3,741.5 | 3,741.5 | 3,749.74 | 3,708.15 | 889 |
| August 21, 2025 | 3,717 | 3,717 | 3,717 | 3,717 | 3,717 | 0 |
| August 20, 2025 | 3,678.92 | 3,682.5 | 3,682.5 | 3,682.5 | 3,665.17 | 5 |
| August 19, 2025 | 3,677 | 3,677 | 3,677 | 3,677 | 3,677 | 0 |
| August 18, 2025 | 3,677.55 | 3,675 | 3,675 | 3,677.55 | 3,675 | 12 |
| August 15, 2025 | 3,681.46 | 3,675 | 3,675 | 3,681.46 | 3,675 | 2 |
| August 14, 2025 | 3,681.48 | 3,669.5 | 3,669.5 | 3,681.48 | 3,669.5 | 186 |
| August 13, 2025 | 3,703.83 | 3,696 | 3,696 | 3,703.83 | 3,696 | 2 |
| August 12, 2025 | 3,685.46 | 3,695.5 | 3,695.5 | 3,695.5 | 3,685.46 | 5 |
| August 11, 2025 | 3,674.46 | 3,669.5 | 3,669.5 | 3,674.46 | 3,669.5 | 10 |
| August 08, 2025 | 3,657.61 | 3,661.5 | 3,661.5 | 3,663.37 | 3,657.61 | 317 |
| August 07, 2025 | 3,666.63 | 3,661 | 3,661 | 3,669.37 | 3,661 | 17 |
| August 06, 2025 | 3,682.46 | 3,678 | 3,678 | 3,682.46 | 3,678 | 6 |
| August 05, 2025 | 3,676.37 | 3,667 | 3,667 | 3,676.37 | 3,667 | 12 |
| August 04, 2025 | 3,645.46 | 3,650 | 3,650 | 3,650 | 3,642.45 | 19 |
| August 01, 2025 | 3,625.34 | 3,612 | 3,612 | 3,625.34 | 3,606.99 | 114 |
| July 31, 2025 | 3,664.37 | 3,651.5 | 3,651.5 | 3,664.37 | 3,651.5 | 2 |
| July 30, 2025 | 3,672.37 | 3,664.5 | 3,664.5 | 3,672.37 | 3,664.5 | 35 |
| July 29, 2025 | 3,679.63 | 3,672 | 3,672 | 3,684.37 | 3,669.8 | 244 |
| July 28, 2025 | 3,642.37 | 3,641 | 3,641 | 3,642.37 | 3,633.54 | 110 |
| July 25, 2025 | 3,694 | 3,705 | 3,705 | 3,705 | 3,694 | 295 |
| July 24, 2025 | 3,718.27 | 3,714 | 3,714 | 3,718.27 | 3,712.46 | 654 |
| July 23, 2025 | 3,711 | 3,698 | 3,698 | 3,711 | 3,697.54 | 262 |
| July 22, 2025 | 3,670.46 | 3,680 | 3,680 | 3,680 | 3,670.46 | 6 |
| July 21, 2025 | 3,688 | 3,686 | 3,686 | 3,689 | 3,685.54 | 783 |
| July 18, 2025 | 3,705 | 3,698 | 3,698 | 3,715.85 | 3,698 | 241 |
| July 17, 2025 | 3,667 | 3,667 | 3,667 | 3,667 | 3,667 | 1 |
| July 16, 2025 | 3,644.83 | 3,640 | 3,640 | 3,650.46 | 3,640 | 553 |
| July 15, 2025 | 3,663.77 | 3,647.5 | 3,647.5 | 3,663.77 | 3,647.5 | 580 |
| July 14, 2025 | 3,639.56 | 3,656 | 3,656 | 3,656 | 3,639.56 | 304 |
| July 11, 2025 | 3,615.29 | 3,633 | 3,633 | 3,633 | 3,615.29 | 821 |
| July 10, 2025 | 3,605 | 3,619 | 3,619 | 3,619 | 3,605 | 896 |
| July 09, 2025 | 3,586.5 | 3,586.5 | 3,586.5 | 3,586.5 | 3,586.5 | 0 |
| July 08, 2025 | 3,590.17 | 3,588 | 3,588 | 3,597.37 | 3,588 | 231 |
| July 07, 2025 | 3,576.55 | 3,569.5 | 3,569.5 | 3,576.55 | 3,569.5 | 2 |
| July 04, 2025 | 3,586.55 | 3,586 | 3,586 | 3,588.46 | 3,586 | 15 |