4,410.00
+57(+1.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,367 | 4,410 | 4,410 | 4,415 | 4,367 | 8,118 |
| September 25, 2025 | 4,364 | 4,353 | 4,353 | 4,384.86 | 4,348.16 | 12,258 |
| September 24, 2025 | 4,405.91 | 4,378 | 4,378 | 4,405.91 | 4,378 | 7,029 |
| September 23, 2025 | 4,413 | 4,412 | 4,412 | 4,418 | 4,399 | 4,277 |
| September 22, 2025 | 4,334 | 4,355 | 4,355 | 4,355 | 4,330.18 | 9,249 |
| September 19, 2025 | 4,259 | 4,285 | 4,285 | 4,285 | 4,256 | 15,379 |
| September 18, 2025 | 4,280 | 4,248 | 4,248 | 4,288 | 4,238 | 20,832 |
| September 17, 2025 | 4,290 | 4,302 | 4,302 | 4,303 | 4,276 | 8,189 |
| September 16, 2025 | 4,311 | 4,294.5 | 4,294.5 | 4,316 | 4,294.5 | 5,238 |
| September 15, 2025 | 4,244 | 4,281 | 4,281 | 4,282 | 4,243.1 | 5,372 |
| September 12, 2025 | 4,262 | 4,255 | 4,255 | 4,265 | 4,246 | 18,343 |
| September 11, 2025 | 4,240.79 | 4,246 | 4,246 | 4,254.8 | 4,222 | 7,818 |
| September 10, 2025 | 4,256 | 4,254 | 4,254 | 4,267.09 | 4,254 | 7,020 |
| September 09, 2025 | 4,259 | 4,254 | 4,254 | 4,286 | 4,254 | 18,943 |
| September 08, 2025 | 4,221.66 | 4,246.5 | 4,246.5 | 4,257 | 4,221.66 | 63,232 |
| September 05, 2025 | 4,147 | 4,191 | 4,191 | 4,191 | 4,143.17 | 1,762 |
| September 04, 2025 | 4,108 | 4,139 | 4,139 | 4,142 | 4,108 | 5,435 |
| September 03, 2025 | 4,134 | 4,163 | 4,163 | 4,164 | 4,134 | 2,543 |
| September 02, 2025 | 4,071 | 4,102 | 4,102 | 4,102 | 4,060 | 4,076 |
| September 01, 2025 | 4,065 | 4,059 | 4,059 | 4,065 | 4,050 | 21,535 |
| August 29, 2025 | 3,985 | 4,023 | 4,023 | 4,025 | 3,980 | 12,375 |
| August 28, 2025 | 3,965 | 3,979 | 3,979 | 3,985 | 3,965 | 3,961 |
| August 27, 2025 | 3,942 | 3,958 | 3,958 | 3,958 | 3,940 | 9,457 |
| August 26, 2025 | 3,943 | 3,950.5 | 3,950.5 | 3,950.5 | 3,940 | 4,028 |
| August 22, 2025 | 3,891 | 3,945 | 3,945 | 3,947 | 3,888 | 6,736 |
| August 21, 2025 | 3,900 | 3,906 | 3,906 | 3,909 | 3,891 | 2,532 |
| August 20, 2025 | 3,882 | 3,903 | 3,903 | 3,910 | 3,880 | 1,334 |
| August 19, 2025 | 3,899 | 3,884 | 3,884 | 3,907.91 | 3,884 | 6,990 |
| August 18, 2025 | 3,914 | 3,896 | 3,896 | 3,921 | 3,896 | 4,432 |
| August 15, 2025 | 3,903 | 3,907 | 3,907 | 3,909 | 3,897 | 4,997 |
| August 14, 2025 | 3,933 | 3,902 | 3,902 | 3,933 | 3,899 | 2,452 |
| August 13, 2025 | 3,923 | 3,922 | 3,922 | 3,934 | 3,919 | 4,038 |
| August 12, 2025 | 3,910 | 3,921 | 3,921 | 3,923 | 3,896 | 2,470 |
| August 11, 2025 | 3,935 | 3,914.5 | 3,914.5 | 3,935 | 3,912 | 4,808 |
| August 08, 2025 | 3,969 | 3,966 | 3,966 | 3,976 | 3,956 | 5,548 |
| August 07, 2025 | 3,961 | 3,962 | 3,962 | 3,966 | 3,945 | 1,847 |
| August 06, 2025 | 3,943 | 3,943 | 3,943 | 3,948 | 3,931 | 2,331 |
| August 05, 2025 | 3,936 | 3,955.5 | 3,955.5 | 3,959 | 3,916 | 3,747 |
| August 04, 2025 | 3,928 | 3,941.5 | 3,941.5 | 3,952 | 3,925 | 5,364 |
| August 01, 2025 | 3,848 | 3,915 | 3,915 | 3,917 | 3,842 | 4,918 |
| July 31, 2025 | 3,859 | 3,852 | 3,852 | 3,870 | 3,847 | 6,793 |
| July 30, 2025 | 3,886 | 3,849 | 3,849 | 3,897 | 3,848 | 34,926 |
| July 29, 2025 | 3,880 | 3,889 | 3,889 | 3,890 | 3,874 | 43,416 |
| July 28, 2025 | 3,908 | 3,875 | 3,875 | 3,908 | 3,868 | 67,525 |
| July 25, 2025 | 3,926 | 3,895 | 3,895 | 3,928 | 3,893 | 148,510 |
| July 24, 2025 | 3,946 | 3,945 | 3,945 | 3,949 | 3,921 | 3,428 |
| July 23, 2025 | 4,007 | 3,990 | 3,990 | 4,014 | 3,989 | 1,112 |
| July 22, 2025 | 3,959 | 4,005 | 4,005 | 4,009 | 3,957 | 1,478 |
| July 21, 2025 | 3,936 | 3,976 | 3,976 | 3,976 | 3,933 | 6,125 |
| July 18, 2025 | 3,905 | 3,922 | 3,922 | 3,926 | 3,905 | 1,662 |
| July 17, 2025 | 3,901 | 3,902 | 3,902 | 3,902 | 3,877 | 3,161 |
| July 16, 2025 | 3,905 | 3,933 | 3,933 | 3,933 | 3,889 | 685 |
| July 15, 2025 | 3,925 | 3,907 | 3,907 | 3,934 | 3,907 | 3,161 |
| July 14, 2025 | 3,941 | 3,914 | 3,914 | 3,944 | 3,909 | 2,682 |
| July 11, 2025 | 3,899 | 3,937 | 3,937 | 3,937 | 3,898 | 4,467 |
| July 10, 2025 | 3,894 | 3,883.5 | 3,883.5 | 3,895 | 3,876 | 1,742 |
| July 09, 2025 | 3,848 | 3,870 | 3,870 | 3,873 | 3,845 | 2,351 |
| July 08, 2025 | 3,904 | 3,855 | 3,855 | 3,906 | 3,855 | 4,269 |
| July 07, 2025 | 3,872 | 3,881.5 | 3,881.5 | 3,883 | 3,860 | 2,101 |
| July 04, 2025 | 3,912 | 3,897.5 | 3,897.5 | 3,912 | 3,897 | 2,108 |