3,785.00
+13.5(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2025 | 3,804 | 3,785 | 3,785 | 3,804 | 3,771.45 | 91 |
| September 24, 2025 | 3,771.5 | 3,771.5 | 3,771.5 | 3,771.5 | 3,771.5 | 0 |
| September 23, 2025 | 3,750.5 | 3,750.5 | 3,750.5 | 3,750.5 | 3,750.5 | 0 |
| September 22, 2025 | 3,725 | 3,725 | 3,725 | 3,725 | 3,725 | 0 |
| September 19, 2025 | 3,700.5 | 3,715.5 | 3,715.5 | 3,715.5 | 3,700.5 | 378 |
| September 18, 2025 | 3,703 | 3,703 | 3,703 | 3,703 | 3,703 | 0 |
| September 17, 2025 | 3,736.1 | 3,740.5 | 3,740.5 | 3,740.5 | 3,736.1 | 80 |
| September 16, 2025 | 3,744 | 3,757 | 3,757 | 3,764.1 | 3,744 | 7 |
| September 15, 2025 | 3,720.9 | 3,733 | 3,733 | 3,733 | 3,720.9 | 71 |
| September 12, 2025 | 3,718 | 3,718 | 3,718 | 3,718 | 3,718 | 0 |
| September 11, 2025 | 3,680.5 | 3,689 | 3,689 | 3,689 | 3,680.5 | 4 |
| September 10, 2025 | 3,692 | 3,692 | 3,692 | 3,692 | 3,692 | 0 |
| September 09, 2025 | 3,678.5 | 3,678.5 | 3,678.5 | 3,678.5 | 3,678.5 | 0 |
| September 08, 2025 | 3,680.3 | 3,679.5 | 3,679.5 | 3,680.3 | 3,679.5 | 2 |
| September 05, 2025 | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | 0 |
| September 04, 2025 | 3,671.78 | 3,673.5 | 3,673.5 | 3,673.5 | 3,664.1 | 162 |
| September 03, 2025 | 3,699 | 3,704.5 | 3,704.5 | 3,709.4 | 3,699 | 2 |
| September 02, 2025 | 3,672.1 | 3,689.5 | 3,689.5 | 3,689.5 | 3,672.1 | 1,326 |
| September 01, 2025 | 3,669.99 | 3,668.5 | 3,668.5 | 3,669.99 | 3,668.5 | 812 |
| August 29, 2025 | 3,629 | 3,634.5 | 3,634.5 | 3,634.5 | 3,629 | 2 |
| August 28, 2025 | 3,590.9 | 3,606 | 3,606 | 3,606 | 3,587.84 | 3,540 |
| August 27, 2025 | 3,583 | 3,583 | 3,583 | 3,583 | 3,583 | 0 |
| August 26, 2025 | 3,593.1 | 3,584.5 | 3,584.5 | 3,595.3 | 3,584.5 | 3 |
| August 22, 2025 | 3,569.85 | 3,598 | 3,598 | 3,600 | 3,569.85 | 1,738 |
| August 21, 2025 | 3,573.5 | 3,573.5 | 3,573.5 | 3,573.5 | 3,573.5 | 0 |
| August 20, 2025 | 3,553.4 | 3,560 | 3,560 | 3,560 | 3,539.7 | 662 |
| August 19, 2025 | 3,539.9 | 3,537 | 3,537 | 3,545.7 | 3,537 | 3 |
| August 18, 2025 | 3,563.2 | 3,565.5 | 3,565.5 | 3,565.5 | 3,547.18 | 114 |
| August 15, 2025 | 3,566.97 | 3,583.5 | 3,583.5 | 3,583.5 | 3,566.97 | 168 |
| August 14, 2025 | 3,567.9 | 3,576 | 3,576 | 3,576 | 3,567.9 | 2 |
| August 13, 2025 | 3,587.9 | 3,576 | 3,576 | 3,587.9 | 3,576 | 2 |
| August 12, 2025 | 3,585.9 | 3,589 | 3,589 | 3,592.1 | 3,585.9 | 93 |
| August 11, 2025 | 3,605 | 3,592.5 | 3,592.5 | 3,605 | 3,582.8 | 10 |
| August 08, 2025 | 3,635.1 | 3,623 | 3,623 | 3,635.1 | 3,623 | 6 |
| August 07, 2025 | 3,613 | 3,613 | 3,613 | 3,613 | 3,613 | 0 |
| August 06, 2025 | 3,618 | 3,619.5 | 3,619.5 | 3,626 | 3,618 | 3 |
| August 05, 2025 | 3,588 | 3,594 | 3,594 | 3,594 | 3,588 | 1 |
| August 04, 2025 | 3,607.4 | 3,602.5 | 3,602.5 | 3,613 | 3,602.5 | 2,002 |
| August 01, 2025 | 3,627.5 | 3,608 | 3,608 | 3,631 | 3,608 | 3,673 |
| July 31, 2025 | 3,625.5 | 3,625.5 | 3,625.5 | 3,625.5 | 3,625.5 | 0 |
| July 30, 2025 | 3,773.71 | 3,759.5 | 3,759.5 | 3,773.71 | 3,759.5 | 326 |
| July 29, 2025 | 3,755.37 | 3,772 | 3,772 | 3,774.1 | 3,755.37 | 2,163 |
| July 28, 2025 | 3,764.1 | 3,743.5 | 3,743.5 | 3,764.1 | 3,743.5 | 2 |
| July 25, 2025 | 3,793 | 3,764.5 | 3,764.5 | 3,793 | 3,764.5 | 6 |
| July 24, 2025 | 3,794 | 3,797.5 | 3,797.5 | 3,797.5 | 3,794 | 1 |
| July 23, 2025 | 3,807.5 | 3,807.5 | 3,807.5 | 3,807.5 | 3,807.5 | 0 |
| July 22, 2025 | 3,791.2 | 3,802 | 3,802 | 3,806 | 3,789.4 | 86 |
| July 21, 2025 | 3,790.2 | 3,800 | 3,800 | 3,800 | 3,790.2 | 79 |
| July 18, 2025 | 3,796.5 | 3,796.5 | 3,796.5 | 3,796.5 | 3,796.5 | 0 |
| July 17, 2025 | 3,760.1 | 3,764.5 | 3,764.5 | 3,764.5 | 3,760.1 | 6 |
| July 16, 2025 | 3,745.4 | 3,762.5 | 3,762.5 | 3,762.5 | 3,745.4 | 446 |
| July 15, 2025 | 3,764.8 | 3,769.5 | 3,769.5 | 3,769.5 | 3,764.8 | 1 |
| July 14, 2025 | 3,801 | 3,766.5 | 3,766.5 | 3,801 | 3,766.5 | 141 |
| July 11, 2025 | 3,795 | 3,795 | 3,795 | 3,795 | 3,795 | 0 |
| July 10, 2025 | 3,749 | 3,741 | 3,741 | 3,749 | 3,733.45 | 24 |
| July 09, 2025 | 3,723.2 | 3,714.5 | 3,714.5 | 3,723.2 | 3,714.5 | 2 |
| July 08, 2025 | 3,693.5 | 3,685.5 | 3,685.5 | 3,693.5 | 3,685.5 | 1 |
| July 07, 2025 | 3,670.2 | 3,679.5 | 3,679.5 | 3,679.5 | 3,670.2 | 436 |
| July 04, 2025 | 3,687.5 | 3,684.5 | 3,684.5 | 3,687.5 | 3,684.5 | 2 |
| July 03, 2025 | 3,728.2 | 3,698.5 | 3,698.5 | 3,728.2 | 3,698.5 | 1,072 |