4,117.50
-145(-3.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,214.7 | 4,117.5 | 4,117.5 | 4,240 | 4,117.5 | 273 |
| September 25, 2025 | 4,310 | 4,262.5 | 4,262.5 | 4,325 | 4,215 | 93 |
| September 24, 2025 | 4,290 | 4,287.5 | 4,287.5 | 4,290 | 4,287.5 | 35 |
| September 23, 2025 | 4,435 | 4,380 | 4,380 | 4,435 | 4,315 | 17 |
| September 22, 2025 | 4,395 | 4,502.5 | 4,502.5 | 4,502.5 | 4,395 | 178 |
| September 19, 2025 | 4,440 | 4,510 | 4,510 | 4,580 | 4,440 | 12 |
| September 18, 2025 | 4,552.5 | 4,552.5 | 4,552.5 | 4,552.5 | 4,552.5 | 0 |
| September 17, 2025 | 4,498.96 | 4,362.5 | 4,362.5 | 4,498.96 | 4,362.5 | 444 |
| September 16, 2025 | 4,255 | 4,360 | 4,360 | 4,389.58 | 4,255 | 54 |
| September 15, 2025 | 4,275 | 4,305 | 4,305 | 4,315 | 4,195 | 214 |
| September 12, 2025 | 4,255 | 4,180 | 4,180 | 4,255 | 4,180 | 10 |
| September 11, 2025 | 4,235 | 4,200 | 4,200 | 4,235 | 4,200 | 99 |
| September 10, 2025 | 4,364.61 | 4,245 | 4,245 | 4,364.61 | 4,245 | 30 |
| September 09, 2025 | 4,258.94 | 4,302.5 | 4,302.5 | 4,302.5 | 4,258.94 | 24 |
| September 08, 2025 | 4,269.19 | 4,302.5 | 4,302.5 | 4,302.5 | 4,264.07 | 71 |
| September 05, 2025 | 4,233.97 | 4,210 | 4,210 | 4,249.17 | 4,210 | 51 |
| September 04, 2025 | 4,030 | 4,275 | 4,275 | 4,275 | 4,030 | 87 |
| September 03, 2025 | 4,069.92 | 4,052.5 | 4,052.5 | 4,069.92 | 4,052.5 | 35 |
| September 02, 2025 | 4,045 | 4,017.5 | 4,017.5 | 4,070 | 4,017.5 | 17 |
| September 01, 2025 | 4,080 | 4,055 | 4,055 | 4,100 | 4,030 | 18 |
| August 29, 2025 | 4,195 | 4,107.5 | 4,107.5 | 4,195 | 4,107.5 | 16 |
| August 28, 2025 | 4,145 | 4,210 | 4,210 | 4,255 | 4,145 | 4 |
| August 27, 2025 | 4,289.32 | 4,207.5 | 4,207.5 | 4,289.32 | 4,207.5 | 104 |
| August 26, 2025 | 4,190 | 4,252.5 | 4,252.5 | 4,270 | 4,190 | 73 |
| August 22, 2025 | 4,195 | 4,257.5 | 4,257.5 | 4,257.5 | 4,195 | 12 |
| August 21, 2025 | 4,270 | 4,145 | 4,145 | 4,270 | 4,145 | 81 |
| August 20, 2025 | 4,245 | 4,145 | 4,145 | 4,245 | 4,050 | 743 |
| August 19, 2025 | 4,395 | 4,270 | 4,270 | 4,395 | 4,250 | 1,029 |
| August 18, 2025 | 4,525 | 4,400 | 4,400 | 4,705 | 4,369.6 | 418 |
| August 15, 2025 | 4,740 | 4,680 | 4,680 | 4,740 | 4,680 | 93 |
| August 14, 2025 | 4,570 | 4,612.5 | 4,612.5 | 4,665 | 4,496.94 | 329 |
| August 13, 2025 | 4,700 | 4,617.5 | 4,617.5 | 4,710 | 4,617.5 | 125 |
| August 12, 2025 | 4,490 | 4,672.5 | 4,672.5 | 4,700 | 4,460 | 1,129 |
| August 11, 2025 | 4,565 | 4,502.5 | 4,502.5 | 4,590 | 4,440 | 1,055 |
| August 08, 2025 | 4,420 | 4,442.5 | 4,442.5 | 4,470 | 4,380.02 | 366 |
| August 07, 2025 | 4,605 | 4,517.5 | 4,517.5 | 4,645 | 4,505.47 | 83 |
| August 06, 2025 | 4,445 | 4,527.5 | 4,527.5 | 4,600 | 4,445 | 113 |
| August 05, 2025 | 4,710 | 4,520 | 4,520 | 4,710 | 4,505 | 1,502 |
| August 04, 2025 | 4,465 | 4,577.5 | 4,577.5 | 4,590 | 4,405 | 608 |
| August 01, 2025 | 4,615 | 4,390 | 4,390 | 4,615 | 4,331.81 | 257 |
| July 31, 2025 | 4,620 | 4,717.5 | 4,717.5 | 4,745 | 4,615 | 818 |
| July 30, 2025 | 3,895 | 3,822.5 | 3,822.5 | 3,895 | 3,820 | 1,713 |
| July 29, 2025 | 4,010 | 3,942.5 | 3,942.5 | 4,010 | 3,942.5 | 0 |
| July 28, 2025 | 3,995 | 3,982.5 | 3,982.5 | 4,025 | 3,970 | 362 |
| July 25, 2025 | 3,940.73 | 3,987.5 | 3,987.5 | 3,995 | 3,940.73 | 616 |
| July 24, 2025 | 3,945 | 3,955 | 3,955 | 3,975 | 3,930 | 99 |
| July 23, 2025 | 3,860 | 3,860 | 3,860 | 3,860 | 3,860 | 0 |
| July 22, 2025 | 3,915 | 3,827.5 | 3,827.5 | 3,950.08 | 3,825 | 215 |
| July 21, 2025 | 3,935 | 3,917.5 | 3,917.5 | 3,945 | 3,850 | 968 |
| July 18, 2025 | 3,820.44 | 3,792.5 | 3,792.5 | 3,820.44 | 3,724.73 | 653 |
| July 17, 2025 | 3,950 | 3,842.5 | 3,842.5 | 3,950 | 3,795.97 | 236 |
| July 16, 2025 | 3,940 | 3,884.92 | 3,884.92 | 3,940 | 3,880 | 262 |
| July 15, 2025 | 4,005 | 4,015 | 4,015 | 4,040 | 3,984.92 | 85 |
| July 14, 2025 | 3,915 | 4,092.5 | 4,092.5 | 4,092.5 | 3,915 | 205 |
| July 11, 2025 | 4,050 | 3,965 | 3,965 | 4,050 | 3,895 | 488 |
| July 10, 2025 | 4,150 | 4,075 | 4,075 | 4,150 | 4,024.51 | 233 |
| July 09, 2025 | 4,020 | 4,150 | 4,150 | 4,150 | 4,020 | 5 |
| July 08, 2025 | 4,035 | 3,955 | 3,955 | 4,035 | 3,955 | 1,159 |
| July 07, 2025 | 3,920 | 4,022.5 | 4,022.5 | 4,030 | 3,920 | 446 |
| July 04, 2025 | 3,895 | 3,927.5 | 3,927.5 | 3,945 | 3,895 | 279 |