3,427.00
-28.25(-0.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,432 | 3,427 | 3,427 | 3,456.48 | 3,427 | 4,005 |
| September 25, 2025 | 3,448.5 | 3,462.5 | 3,462.5 | 3,467 | 3,448.5 | 86 |
| September 24, 2025 | 3,421.5 | 3,444.5 | 3,444.5 | 3,453.5 | 3,421.5 | 38 |
| September 23, 2025 | 3,422.5 | 3,397.75 | 3,397.75 | 3,422.5 | 3,394.5 | 152 |
| September 22, 2025 | 3,459 | 3,418.75 | 3,418.75 | 3,459.5 | 3,418.75 | 229 |
| September 19, 2025 | 3,461.5 | 3,450.5 | 3,450.5 | 3,465 | 3,447.5 | 12,840 |
| September 18, 2025 | 3,457 | 3,458.25 | 3,458.25 | 3,467 | 3,448.5 | 2,248 |
| September 17, 2025 | 3,430.5 | 3,458.25 | 3,458.25 | 3,458.25 | 3,419.5 | 211 |
| September 16, 2025 | 3,416.5 | 3,416.75 | 3,416.75 | 3,427 | 3,408.5 | 508 |
| September 15, 2025 | 3,459 | 3,440.75 | 3,440.75 | 3,483 | 3,440.75 | 691 |
| September 12, 2025 | 3,463.5 | 3,471.75 | 3,471.75 | 3,481 | 3,463.5 | 514 |
| September 11, 2025 | 3,458.5 | 3,475 | 3,475 | 3,480 | 3,458.5 | 88 |
| September 10, 2025 | 3,486.69 | 3,442.25 | 3,442.25 | 3,488.5 | 3,439.22 | 4,164 |
| September 09, 2025 | 3,472.74 | 3,474.5 | 3,474.5 | 3,474.5 | 3,467 | 1,437 |
| September 08, 2025 | 3,490 | 3,457 | 3,457 | 3,492.5 | 3,457 | 242 |
| September 05, 2025 | 3,486.5 | 3,488.25 | 3,488.25 | 3,499.5 | 3,480 | 1,713 |
| September 04, 2025 | 3,502.19 | 3,502.5 | 3,502.5 | 3,508.5 | 3,501.5 | 70 |
| September 03, 2025 | 3,499 | 3,484.75 | 3,484.75 | 3,508 | 3,477.79 | 342 |
| September 02, 2025 | 3,473.58 | 3,507.5 | 3,507.5 | 3,520.69 | 3,473.58 | 7,787 |
| September 01, 2025 | 3,463.62 | 3,471 | 3,471 | 3,481 | 3,461.5 | 1,241 |
| August 29, 2025 | 3,460 | 3,459.25 | 3,459.25 | 3,477.5 | 3,458 | 729 |
| August 28, 2025 | 3,487.5 | 3,448 | 3,448 | 3,487.5 | 3,442 | 373 |
| August 27, 2025 | 3,483.5 | 3,467.75 | 3,467.75 | 3,484.5 | 3,463 | 793 |
| August 26, 2025 | 3,494.33 | 3,466.75 | 3,466.75 | 3,501 | 3,465 | 571 |
| August 22, 2025 | 3,571.85 | 3,538 | 3,538 | 3,582.5 | 3,538 | 57 |
| August 21, 2025 | 3,612.5 | 3,577.75 | 3,577.75 | 3,612.5 | 3,566.5 | 11,568 |
| August 20, 2025 | 3,558.66 | 3,596.5 | 3,596.5 | 3,612.5 | 3,553.71 | 806 |
| August 19, 2025 | 3,568 | 3,585.5 | 3,585.5 | 3,587.5 | 3,559.1 | 5,342 |
| August 18, 2025 | 3,555 | 3,562.75 | 3,562.75 | 3,570.5 | 3,545.5 | 1,212 |
| August 15, 2025 | 3,550 | 3,533.25 | 3,533.25 | 3,550 | 3,533.25 | 85 |
| August 14, 2025 | 3,548 | 3,557.5 | 3,557.5 | 3,566 | 3,548 | 476 |
| August 13, 2025 | 3,586.77 | 3,564 | 3,564 | 3,598.5 | 3,564 | 642 |
| August 12, 2025 | 3,621.02 | 3,589.5 | 3,589.5 | 3,621.02 | 3,589.5 | 452 |
| August 11, 2025 | 3,609.25 | 3,595.5 | 3,595.5 | 3,619 | 3,593.5 | 451 |
| August 08, 2025 | 3,602.03 | 3,596.75 | 3,596.75 | 3,612.5 | 3,596.75 | 76 |
| August 07, 2025 | 3,589.64 | 3,570 | 3,570 | 3,593 | 3,570 | 804 |
| August 06, 2025 | 3,556.5 | 3,589.25 | 3,589.25 | 3,589.25 | 3,537.54 | 12,234 |
| August 05, 2025 | 3,550.5 | 3,552.5 | 3,552.5 | 3,559 | 3,543 | 2,022 |
| August 04, 2025 | 3,532.61 | 3,544.75 | 3,544.75 | 3,551 | 3,523.94 | 792 |
| August 01, 2025 | 3,538 | 3,560 | 3,560 | 3,560 | 3,524.5 | 3,626 |
| July 31, 2025 | 3,533.31 | 3,539 | 3,539 | 3,548.5 | 3,526.08 | 1,935 |
| July 30, 2025 | 3,556.5 | 3,554.5 | 3,554.5 | 3,565 | 3,542.4 | 6,788 |
| July 29, 2025 | 3,532.5 | 3,559.75 | 3,559.75 | 3,559.75 | 3,525 | 10,707 |
| July 28, 2025 | 3,548.5 | 3,527.25 | 3,527.25 | 3,548.5 | 3,521.5 | 104 |
| July 25, 2025 | 3,528 | 3,519.25 | 3,519.25 | 3,531.5 | 3,509.2 | 130 |
| July 24, 2025 | 3,495.5 | 3,515 | 3,515 | 3,518 | 3,495.5 | 302 |
| July 23, 2025 | 3,537 | 3,502 | 3,502 | 3,538.5 | 3,502 | 315 |
| July 22, 2025 | 3,527.22 | 3,513.25 | 3,513.25 | 3,540 | 3,504.77 | 6,945 |
| July 21, 2025 | 3,547.5 | 3,529.25 | 3,529.25 | 3,547.5 | 3,525.5 | 380 |
| July 18, 2025 | 3,564.5 | 3,545 | 3,545 | 3,564.5 | 3,541.2 | 1,639 |
| July 17, 2025 | 3,531 | 3,537 | 3,537 | 3,548 | 3,525.5 | 1 |
| July 16, 2025 | 3,521 | 3,493.25 | 3,493.25 | 3,535.23 | 3,491 | 1,198 |
| July 15, 2025 | 3,543 | 3,520.5 | 3,520.5 | 3,543 | 3,520.5 | 147 |
| July 14, 2025 | 3,524 | 3,523 | 3,523 | 3,544.5 | 3,502 | 2,326 |
| July 11, 2025 | 3,517.5 | 3,503 | 3,503 | 3,517.5 | 3,502.5 | 997 |
| July 10, 2025 | 3,499.74 | 3,511.75 | 3,511.75 | 3,524.29 | 3,491 | 1,650 |
| July 09, 2025 | 3,523.94 | 3,489.5 | 3,489.5 | 3,528 | 3,489.5 | 34 |
| July 08, 2025 | 3,540.5 | 3,534 | 3,534 | 3,555.19 | 3,534 | 117 |
| July 07, 2025 | 3,550.5 | 3,527.5 | 3,527.5 | 3,558 | 3,521 | 24 |
| July 04, 2025 | 3,530 | 3,532.75 | 3,532.75 | 3,534.5 | 3,523.5 | 44 |