4,197.00
-183(-4.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,258 | 4,197 | 4,197 | 4,363 | 4,080 | 72,898 |
| September 25, 2025 | 4,190 | 4,380 | 4,380 | 4,380 | 3,957 | 60,172 |
| September 24, 2025 | 4,424 | 4,307 | 4,307 | 4,430 | 4,259 | 47,129 |
| September 23, 2025 | 4,620 | 4,432 | 4,432 | 4,648 | 4,352 | 120,373 |
| September 22, 2025 | 4,117 | 4,117 | 4,117 | 4,178 | 4,040 | 83,666 |
| September 19, 2025 | 4,165 | 4,188.5 | 4,188.5 | 4,310 | 4,100 | 71,403 |
| September 18, 2025 | 3,867 | 4,166.5 | 4,166.5 | 4,175 | 3,844 | 209,220 |
| September 17, 2025 | 4,151 | 3,750 | 3,750 | 4,164 | 3,699 | 105,062 |
| September 16, 2025 | 4,245 | 4,158 | 4,158 | 4,290 | 4,053.57 | 45,414 |
| September 15, 2025 | 4,322 | 4,239.5 | 4,239.5 | 4,335 | 3,921 | 148,702 |
| September 12, 2025 | 4,263 | 4,305.5 | 4,305.5 | 4,363 | 4,186 | 56,716 |
| September 11, 2025 | 4,330 | 4,334.5 | 4,334.5 | 4,494 | 4,257 | 88,150 |
| September 10, 2025 | 4,039 | 4,375 | 4,375 | 4,416 | 3,969 | 197,818 |
| September 09, 2025 | 3,750 | 3,651.5 | 3,651.5 | 3,788 | 3,589 | 39,576 |
| September 08, 2025 | 3,631 | 3,795 | 3,795 | 3,864 | 3,575 | 51,891 |
| September 05, 2025 | 3,923 | 3,548 | 3,548 | 3,937 | 3,453 | 80,285 |
| September 04, 2025 | 3,886 | 3,904.5 | 3,904.5 | 3,980 | 3,816 | 32,123 |
| September 03, 2025 | 3,888 | 3,892.5 | 3,892.5 | 4,014 | 3,827 | 108,531 |
| September 02, 2025 | 4,088 | 3,770 | 3,770 | 4,109 | 3,770 | 100,532 |
| September 01, 2025 | 4,068 | 4,158 | 4,158 | 4,158 | 4,029 | 14,872 |
| August 29, 2025 | 4,567 | 4,167 | 4,167 | 4,597 | 4,076 | 88,794 |
| August 28, 2025 | 4,415 | 4,535 | 4,535 | 4,933 | 4,302 | 189,391 |
| August 27, 2025 | 4,775 | 4,736 | 4,736 | 4,862 | 4,535 | 141,580 |
| August 26, 2025 | 4,639 | 4,665.5 | 4,665.5 | 4,732 | 4,514 | 76,851 |
| August 22, 2025 | 4,049 | 4,444 | 4,444 | 4,454 | 3,976 | 115,696 |
| August 21, 2025 | 4,286 | 4,254 | 4,254 | 4,390 | 4,135 | 134,128 |
| August 20, 2025 | 4,229 | 4,058.5 | 4,058.5 | 4,351 | 3,754 | 138,924 |
| August 19, 2025 | 4,847.17 | 4,492 | 4,492 | 4,849 | 4,409 | 91,126 |
| August 18, 2025 | 4,644 | 4,717.5 | 4,717.5 | 4,846.46 | 4,547 | 78,489 |
| August 15, 2025 | 4,771 | 4,578 | 4,578 | 4,814 | 4,466 | 57,277 |
| August 14, 2025 | 4,695 | 4,741 | 4,741 | 4,861.45 | 4,600 | 96,042 |
| August 13, 2025 | 4,875 | 4,633 | 4,633 | 4,938 | 4,570 | 93,939 |
| August 12, 2025 | 4,804 | 4,804.5 | 4,804.5 | 4,957 | 4,618 | 108,708 |
| August 11, 2025 | 4,869 | 4,952 | 4,952 | 4,981 | 4,591 | 98,886 |
| August 08, 2025 | 4,830 | 4,915.5 | 4,915.5 | 4,938 | 4,722 | 76,069 |
| August 07, 2025 | 4,774 | 4,816 | 4,816 | 4,996 | 4,675 | 150,293 |
| August 06, 2025 | 4,592 | 4,580.5 | 4,580.5 | 4,686 | 4,398 | 103,442 |
| August 05, 2025 | 4,863 | 4,494.5 | 4,494.5 | 4,884 | 4,436 | 182,713 |
| August 04, 2025 | 4,330 | 4,591.5 | 4,591.5 | 4,598 | 4,316 | 89,810 |
| August 01, 2025 | 4,517 | 4,390 | 4,390 | 4,523 | 4,097 | 151,137 |
| July 31, 2025 | 5,041 | 4,801 | 4,801 | 5,109 | 4,701 | 141,377 |
| July 30, 2025 | 4,520 | 4,654.5 | 4,654.5 | 4,730 | 4,400 | 87,671 |
| July 29, 2025 | 4,687 | 4,544 | 4,544 | 4,740 | 4,532 | 76,922 |
| July 28, 2025 | 4,341 | 4,369 | 4,369 | 4,414 | 4,241 | 71,211 |
| July 25, 2025 | 4,243 | 4,301 | 4,301 | 4,347 | 4,210 | 63,540 |
| July 24, 2025 | 4,126 | 4,175 | 4,175 | 4,221 | 4,071 | 75,077 |
| July 23, 2025 | 3,873 | 3,939 | 3,939 | 4,024 | 3,838 | 92,503 |
| July 22, 2025 | 4,066 | 3,855.5 | 3,855.5 | 4,125 | 3,581 | 166,517 |
| July 21, 2025 | 4,233 | 4,212 | 4,212 | 4,270 | 4,088 | 62,798 |
| July 18, 2025 | 4,328 | 4,193 | 4,193 | 4,353 | 4,127 | 82,083 |
| July 17, 2025 | 4,252 | 4,279 | 4,279 | 4,321 | 4,116 | 133,903 |
| July 16, 2025 | 4,079 | 3,999 | 3,999 | 4,186 | 3,986 | 110,476 |
| July 15, 2025 | 4,046 | 4,155 | 4,155 | 4,235 | 3,996 | 311,282 |
| July 14, 2025 | 3,701 | 3,695 | 3,695 | 3,774 | 3,511 | 135,093 |
| July 11, 2025 | 3,604 | 3,805.5 | 3,805.5 | 3,896 | 3,534 | 131,079 |
| July 10, 2025 | 3,541 | 3,534 | 3,534 | 3,719 | 3,474 | 106,201 |
| July 09, 2025 | 3,358 | 3,575 | 3,575 | 3,640 | 3,342 | 170,067 |
| July 08, 2025 | 3,274 | 3,316 | 3,316 | 3,356 | 3,260 | 83,404 |
| July 07, 2025 | 3,294 | 3,247.5 | 3,247.5 | 3,315 | 3,200 | 56,834 |
| July 04, 2025 | 3,275 | 3,218.5 | 3,218.5 | 3,304 | 3,166 | 7,947 |