4,176.00
+6(+0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,186 | 4,176 | 4,176 | 4,191.16 | 4,169.38 | 23,784 |
| September 25, 2025 | 4,160 | 4,170 | 4,170 | 4,175 | 4,149 | 31,268 |
| September 24, 2025 | 4,153 | 4,171 | 4,171 | 4,171 | 4,146 | 12,866 |
| September 23, 2025 | 4,152.55 | 4,163 | 4,163 | 4,172.46 | 4,144 | 5,560 |
| September 22, 2025 | 4,145 | 4,136 | 4,136 | 4,145 | 4,128 | 11,253 |
| September 19, 2025 | 4,148 | 4,141.5 | 4,141.5 | 4,160 | 4,140 | 6,624 |
| September 18, 2025 | 4,071 | 4,144.5 | 4,144.5 | 4,147 | 4,071 | 13,093 |
| September 17, 2025 | 4,072 | 4,079.5 | 4,079.5 | 4,085 | 4,067 | 8,198 |
| September 16, 2025 | 4,086 | 4,070 | 4,070 | 4,093.31 | 4,068 | 14,551 |
| September 15, 2025 | 4,095 | 4,087.5 | 4,087.5 | 4,104 | 4,086.69 | 7,748 |
| September 12, 2025 | 4,092 | 4,088.5 | 4,088.5 | 4,105 | 4,081 | 8,949 |
| September 11, 2025 | 4,073 | 4,106.5 | 4,106.5 | 4,106.31 | 4,062.8 | 5,938 |
| September 10, 2025 | 4,068 | 4,062.5 | 4,062.5 | 4,075.1 | 4,054.69 | 16,457 |
| September 09, 2025 | 4,053.64 | 4,062.5 | 4,062.5 | 4,063 | 4,041 | 25,379 |
| September 08, 2025 | 4,070 | 4,062 | 4,062 | 4,075 | 4,043 | 18,563 |
| September 05, 2025 | 4,067 | 4,038.5 | 4,038.5 | 4,070 | 4,033.92 | 9,589 |
| September 04, 2025 | 4,023 | 4,044 | 4,044 | 4,045 | 4,020.06 | 25,151 |
| September 03, 2025 | 4,031 | 4,008 | 4,008 | 4,031 | 4,007 | 17,205 |
| September 02, 2025 | 3,965.99 | 4,019 | 4,019 | 4,036 | 3,965.99 | 74,603 |
| September 01, 2025 | 4,034.75 | 4,023 | 4,023 | 4,037 | 4,021 | 10,581 |
| August 29, 2025 | 4,043 | 4,021.5 | 4,021.5 | 4,043 | 4,021.5 | 4,357 |
| August 28, 2025 | 4,045 | 4,035 | 4,035 | 4,054 | 4,031.3 | 19,935 |
| August 27, 2025 | 4,035.93 | 4,028 | 4,028 | 4,042 | 4,019 | 15,221 |
| August 26, 2025 | 4,031 | 4,031 | 4,031 | 4,038.39 | 4,023 | 14,229 |
| August 22, 2025 | 4,034.85 | 4,073 | 4,073 | 4,085.69 | 4,034.85 | 9,020 |
| August 21, 2025 | 4,036 | 4,046 | 4,046 | 4,046 | 4,019 | 5,079 |
| August 20, 2025 | 4,034.85 | 4,039 | 4,039 | 4,050 | 4,023.4 | 38,482 |
| August 19, 2025 | 4,013 | 4,044 | 4,044 | 4,049.54 | 4,013 | 14,451 |
| August 18, 2025 | 4,012.77 | 4,017 | 4,017 | 4,017 | 3,988 | 25,238 |
| August 15, 2025 | 4,014 | 4,001 | 4,001 | 4,040 | 3,994.92 | 4,979 |
| August 14, 2025 | 3,987.19 | 3,975 | 3,975 | 4,039.44 | 3,967.9 | 13,149 |
| August 13, 2025 | 3,978 | 3,982 | 3,982 | 3,984 | 3,970 | 8,490 |
| August 12, 2025 | 3,925 | 3,976 | 3,976 | 3,979 | 3,925 | 4,505 |
| August 11, 2025 | 3,955 | 3,956 | 3,956 | 3,966.4 | 3,938.52 | 10,939 |
| August 08, 2025 | 3,915 | 3,937 | 3,937 | 3,937 | 3,911 | 7,040 |
| August 07, 2025 | 3,902 | 3,875 | 3,875 | 3,927.08 | 3,875 | 13,201 |
| August 06, 2025 | 3,877 | 3,895 | 3,895 | 3,910 | 3,877 | 5,359 |
| August 05, 2025 | 3,893.47 | 3,880.5 | 3,880.5 | 3,898 | 3,873.69 | 7,375 |
| August 04, 2025 | 3,861 | 3,874 | 3,874 | 3,874 | 3,855.32 | 26,150 |
| August 01, 2025 | 3,873 | 3,836.5 | 3,836.5 | 3,880 | 3,826 | 8,300 |
| July 31, 2025 | 3,906.4 | 3,887 | 3,887 | 3,916 | 3,881 | 4,219 |
| July 30, 2025 | 3,896 | 3,900.5 | 3,900.5 | 3,911.85 | 3,882 | 10,331 |
| July 29, 2025 | 3,897.17 | 3,896 | 3,896 | 3,911.39 | 3,896 | 6,079 |
| July 28, 2025 | 3,929 | 3,880.5 | 3,880.5 | 3,929 | 3,874.19 | 6,098 |
| July 25, 2025 | 3,879.65 | 3,898 | 3,898 | 3,902 | 3,879.65 | 5,371 |
| July 24, 2025 | 3,918 | 3,907 | 3,907 | 3,920 | 3,899.92 | 10,191 |
| July 23, 2025 | 3,886 | 3,880 | 3,880 | 3,892.16 | 3,870 | 110,733 |
| July 22, 2025 | 3,825 | 3,829 | 3,829 | 3,834 | 3,816 | 22,971 |
| July 21, 2025 | 3,824 | 3,829.5 | 3,829.5 | 3,830 | 3,813 | 11,544 |
| July 18, 2025 | 3,826 | 3,814 | 3,814 | 3,831 | 3,807 | 9,552 |
| July 17, 2025 | 3,814 | 3,814.5 | 3,814.5 | 3,820 | 3,803.45 | 9,188 |
| July 16, 2025 | 3,799.24 | 3,790 | 3,790 | 3,817.93 | 3,785.09 | 15,993 |
| July 15, 2025 | 3,840 | 3,818.5 | 3,818.5 | 3,847 | 3,818 | 11,052 |
| July 14, 2025 | 3,827 | 3,835.5 | 3,835.5 | 3,835.5 | 3,801 | 4,510 |
| July 11, 2025 | 3,857 | 3,824 | 3,824 | 3,857 | 3,821.46 | 30,744 |
| July 10, 2025 | 3,826 | 3,852 | 3,852 | 3,853 | 3,819 | 10,860 |
| July 09, 2025 | 3,819 | 3,826 | 3,826 | 3,837.38 | 3,816 | 6,761 |
| July 08, 2025 | 3,786 | 3,819 | 3,819 | 3,829 | 3,786 | 10,130 |
| July 07, 2025 | 3,803 | 3,788 | 3,788 | 3,811 | 3,780 | 6,883 |
| July 04, 2025 | 3,813 | 3,808.5 | 3,808.5 | 3,813 | 3,797.38 | 7,408 |