3,303.00
+18(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,306.85 | 3,303 | 3,302.15 | 3,312.85 | 3,302.15 | 2,813 |
| September 26, 2025 | 3,278.48 | 3,285 | 3,285 | 3,294 | 3,277.9 | 3,145 |
| September 25, 2025 | 3,293 | 3,274.5 | 3,274.5 | 3,293 | 3,265 | 8,151 |
| September 24, 2025 | 3,308.9 | 3,299 | 3,299 | 3,309.85 | 3,299 | 128 |
| September 23, 2025 | 3,321 | 3,315.5 | 3,315.5 | 3,321 | 3,315.5 | 4,595 |
| September 22, 2025 | 3,297.78 | 3,310 | 3,310 | 3,310 | 3,296.47 | 752 |
| September 19, 2025 | 3,290.9 | 3,289.5 | 3,289.5 | 3,297 | 3,289.5 | 2,366 |
| September 18, 2025 | 3,296 | 3,293.5 | 3,293.5 | 3,299.53 | 3,285.15 | 8,458 |
| September 17, 2025 | 3,272.82 | 3,271 | 3,271 | 3,272.82 | 3,271 | 304 |
| September 16, 2025 | 3,285 | 3,274 | 3,274 | 3,285.85 | 3,274 | 1,496 |
| September 15, 2025 | 3,277.5 | 3,277.5 | 3,277.5 | 3,277.5 | 3,277.5 | 0 |
| September 12, 2025 | 3,262.85 | 3,264.5 | 3,264.5 | 3,262.85 | 3,262.85 | 40 |
| September 11, 2025 | 3,242.83 | 3,264 | 3,264 | 3,250.68 | 3,242.83 | 628 |
| September 10, 2025 | 3,239.8 | 3,240.5 | 3,240.5 | 3,241 | 3,235.8 | 3,216 |
| September 09, 2025 | 3,222 | 3,220.5 | 3,220.5 | 3,222 | 3,220.5 | 484 |
| September 08, 2025 | 3,225 | 3,225 | 3,225 | 3,225 | 3,225 | 0 |
| September 05, 2025 | 3,208 | 3,208 | 3,208 | 3,208 | 3,208 | 0 |
| September 04, 2025 | 3,198.1 | 3,208.5 | 3,208.5 | 3,208.5 | 3,198.1 | 191 |
| September 03, 2025 | 3,186 | 3,188.5 | 3,188.5 | 3,194.83 | 3,186 | 4,174 |
| September 02, 2025 | 3,177 | 3,159.5 | 3,159.5 | 3,178.9 | 3,159.5 | 276 |
| September 01, 2025 | 3,207 | 3,207 | 3,207 | 3,207 | 3,207 | 0 |
| August 29, 2025 | 3,216 | 3,199.5 | 3,199.5 | 3,216 | 3,193 | 4,246 |
| August 28, 2025 | 3,213.1 | 3,209.5 | 3,209.5 | 3,216 | 3,209.5 | 77 |
| August 27, 2025 | 3,204.9 | 3,209 | 3,209 | 3,209 | 3,204 | 1,605 |
| August 26, 2025 | 3,192 | 3,190.5 | 3,190.5 | 3,192 | 3,190.5 | 14,400 |
| August 22, 2025 | 3,159.9 | 3,207.5 | 3,207.5 | 3,207.5 | 3,159.9 | 1,318 |
| August 21, 2025 | 3,159 | 3,163.5 | 3,163.5 | 3,166.1 | 3,154 | 1,600 |
| August 20, 2025 | 3,172.42 | 3,160.5 | 3,160.5 | 3,172.42 | 3,147.83 | 466 |
| August 19, 2025 | 3,192 | 3,186 | 3,186 | 3,195.55 | 3,184.7 | 397 |
| August 18, 2025 | 3,195 | 3,192 | 3,192 | 3,195 | 3,192 | 813 |
| August 15, 2025 | 3,212.81 | 3,195.5 | 3,195.5 | 3,212.81 | 3,195.5 | 373 |
| August 14, 2025 | 3,203 | 3,196 | 3,196 | 3,203 | 3,196 | 198 |
| August 13, 2025 | 3,197.9 | 3,196.5 | 3,196.5 | 3,197.9 | 3,196.5 | 92 |
| August 12, 2025 | 3,162.85 | 3,181 | 3,181 | 3,181 | 3,162.85 | 3,404 |
| August 11, 2025 | 3,166.46 | 3,164.5 | 3,164.5 | 3,170.9 | 3,164.5 | 309 |
| August 08, 2025 | 3,160.84 | 3,159.5 | 3,159.5 | 3,160.84 | 3,158.94 | 494 |
| August 07, 2025 | 3,167 | 3,139.5 | 3,139.5 | 3,170 | 3,139.5 | 2,649 |
| August 06, 2025 | 3,127.7 | 3,139.5 | 3,139.5 | 3,139.5 | 3,122 | 3,878 |
| August 05, 2025 | 3,140.59 | 3,119.5 | 3,119.5 | 3,140.59 | 3,119.5 | 638 |
| August 04, 2025 | 3,101 | 3,125 | 3,125 | 3,125 | 3,101 | 801 |
| August 01, 2025 | 3,115 | 3,088 | 3,088 | 3,115 | 3,088 | 7,662 |
| July 31, 2025 | 3,183.55 | 3,162.5 | 3,162.5 | 3,183.55 | 3,162.5 | 493 |
| July 30, 2025 | 3,159.8 | 3,157 | 3,157 | 3,159.8 | 3,157 | 16 |
| July 29, 2025 | 3,169 | 3,156 | 3,156 | 3,169 | 3,156 | 11,520 |
| July 28, 2025 | 3,175.95 | 3,164.5 | 3,164.5 | 3,175.95 | 3,164.5 | 2,160 |
| July 25, 2025 | 3,170.91 | 3,174 | 3,174 | 3,174 | 3,170.91 | 314 |
| July 24, 2025 | 3,171.5 | 3,171.5 | 3,171.5 | 3,171.5 | 3,171.5 | 0 |
| July 23, 2025 | 3,151 | 3,145.5 | 3,145.5 | 3,151 | 3,145.5 | 33,609 |
| July 22, 2025 | 3,134.66 | 3,130 | 3,130 | 3,134.66 | 3,130 | 636 |
| July 21, 2025 | 3,149 | 3,148.5 | 3,148.5 | 3,149 | 3,148.5 | 158 |
| July 18, 2025 | 3,138.35 | 3,132 | 3,132 | 3,138.35 | 3,131 | 8,396 |
| July 17, 2025 | 3,118.71 | 3,126.5 | 3,126.5 | 3,126.5 | 3,112.72 | 3,841 |
| July 16, 2025 | 3,099.4 | 3,099 | 3,099 | 3,102 | 3,099 | 962 |
| July 15, 2025 | 3,124.79 | 3,117.5 | 3,117.5 | 3,125.82 | 3,117.5 | 286 |
| July 14, 2025 | 3,102.83 | 3,112.5 | 3,112.5 | 3,112.5 | 3,102.83 | 322 |
| July 11, 2025 | 3,108.5 | 3,108.5 | 3,108.5 | 3,108.5 | 3,108.5 | 0 |
| July 10, 2025 | 3,109.72 | 3,120 | 3,120 | 3,120 | 3,107.6 | 202 |
| July 09, 2025 | 3,102.5 | 3,102.5 | 3,102.5 | 3,102.5 | 3,102.5 | 0 |
| July 08, 2025 | 3,100.85 | 3,091 | 3,091 | 3,100.85 | 3,091 | 612 |
| July 07, 2025 | 3,106.4 | 3,101.5 | 3,101.5 | 3,107.75 | 3,101.5 | 72 |