4,546.00
+1.75(+0.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,549.04 | 4,546 | 4,546 | 4,549.04 | 4,546 | 684 |
| September 25, 2025 | 4,541.5 | 4,544.25 | 4,544.25 | 4,554.5 | 4,541.5 | 2,370 |
| September 24, 2025 | 4,560 | 4,550.5 | 4,550.5 | 4,560 | 4,550.5 | 2,487 |
| September 23, 2025 | 4,558 | 4,550.5 | 4,550.5 | 4,558 | 4,550.31 | 441 |
| September 22, 2025 | 4,558.5 | 4,552.5 | 4,552.5 | 4,558.5 | 4,552.5 | 7 |
| September 19, 2025 | 4,550 | 4,549 | 4,549 | 4,555.47 | 4,549 | 76 |
| September 18, 2025 | 4,573.5 | 4,555.5 | 4,555.5 | 4,573.5 | 4,551.55 | 22 |
| September 17, 2025 | 4,570.67 | 4,567.5 | 4,567.5 | 4,570.67 | 4,567.5 | 291 |
| September 16, 2025 | 4,562.5 | 4,562.5 | 4,562.5 | 4,562.5 | 4,562.5 | 0 |
| September 15, 2025 | 4,562 | 4,565 | 4,565 | 4,565.5 | 4,560 | 4,349 |
| September 12, 2025 | 4,560.5 | 4,552.5 | 4,552.5 | 4,560.5 | 4,552.5 | 4 |
| September 11, 2025 | 4,563.94 | 4,565.5 | 4,565.5 | 4,565.5 | 4,563.94 | 2 |
| September 10, 2025 | 4,562 | 4,556 | 4,556 | 4,562 | 4,554.37 | 39 |
| September 09, 2025 | 4,556.97 | 4,552.5 | 4,552.5 | 4,556.97 | 4,552.5 | 300 |
| September 08, 2025 | 4,559 | 4,556.25 | 4,556.25 | 4,559 | 4,549.5 | 3 |
| September 05, 2025 | 4,567 | 4,549.75 | 4,549.75 | 4,567 | 4,533.54 | 42 |
| September 04, 2025 | 4,531 | 4,528.5 | 4,528.5 | 4,533.47 | 4,528.5 | 119 |
| September 03, 2025 | 4,511.87 | 4,520.75 | 4,520.75 | 4,520.75 | 4,508.11 | 6,228 |
| September 02, 2025 | 4,509.22 | 4,509.5 | 4,509.5 | 4,509.5 | 4,507.83 | 790 |
| September 01, 2025 | 4,525 | 4,515.25 | 4,515.25 | 4,525 | 4,514 | 163 |
| August 29, 2025 | 4,519.67 | 4,517.5 | 4,517.5 | 4,522.69 | 4,517.5 | 71 |
| August 28, 2025 | 4,514.5 | 4,523.25 | 4,523.25 | 4,523.25 | 4,514.5 | 22 |
| August 27, 2025 | 4,516 | 4,517.75 | 4,517.75 | 4,517.75 | 4,516 | 161 |
| August 26, 2025 | 4,532 | 4,515.75 | 4,515.75 | 4,532 | 4,513.5 | 6,333 |
| August 22, 2025 | 4,513.5 | 4,520.25 | 4,520.25 | 4,520.25 | 4,513.5 | 202 |
| August 21, 2025 | 4,546.5 | 4,505.25 | 4,505.25 | 4,546.5 | 4,505.25 | 203 |
| August 20, 2025 | 4,515.5 | 4,515.5 | 4,515.5 | 4,515.5 | 4,515.5 | 0 |
| August 19, 2025 | 4,507.74 | 4,510.75 | 4,510.75 | 4,510.75 | 4,507.74 | 38 |
| August 18, 2025 | 4,515.04 | 4,505.25 | 4,505.25 | 4,515.04 | 4,505.25 | 67 |
| August 15, 2025 | 4,514.47 | 4,512 | 4,512 | 4,517 | 4,511.5 | 218 |
| August 14, 2025 | 4,518.25 | 4,518.25 | 4,518.25 | 4,518.25 | 4,518.25 | 0 |
| August 13, 2025 | 4,521.5 | 4,528.25 | 4,528.25 | 4,528.25 | 4,521.5 | 36 |
| August 12, 2025 | 4,525 | 4,511.5 | 4,511.5 | 4,525 | 4,511.5 | 15,603 |
| August 11, 2025 | 4,524.96 | 4,522.75 | 4,522.75 | 4,524.96 | 4,520.5 | 1,746 |
| August 08, 2025 | 4,518.5 | 4,519 | 4,519 | 4,527 | 4,518.5 | 3 |
| August 07, 2025 | 4,534 | 4,532 | 4,532 | 4,534 | 4,527.04 | 995 |
| August 06, 2025 | 4,523.75 | 4,523.75 | 4,523.75 | 4,523.75 | 4,523.75 | 0 |
| August 05, 2025 | 4,533 | 4,525.5 | 4,525.5 | 4,533 | 4,525.5 | 1,631 |
| August 04, 2025 | 4,514 | 4,522.25 | 4,522.25 | 4,522.25 | 4,514 | 90 |
| August 01, 2025 | 4,499.11 | 4,517.5 | 4,517.5 | 4,518.02 | 4,499.11 | 347 |
| July 31, 2025 | 4,509.5 | 4,502 | 4,502 | 4,509.5 | 4,499.04 | 7 |
| July 30, 2025 | 4,498 | 4,498 | 4,498 | 4,498 | 4,498 | 0 |
| July 29, 2025 | 4,498 | 4,498 | 4,498 | 4,498 | 4,498 | 27 |
| July 28, 2025 | 4,494.59 | 4,491.75 | 4,491.75 | 4,498.06 | 4,491.75 | 28 |
| July 25, 2025 | 4,483 | 4,487 | 4,487 | 4,487 | 4,483 | 211 |
| July 24, 2025 | 4,497 | 4,486.25 | 4,486.25 | 4,497 | 4,482.5 | 2,499 |
| July 23, 2025 | 4,494.71 | 4,493 | 4,493 | 4,494.71 | 4,493 | 112 |
| July 22, 2025 | 4,500.97 | 4,503.25 | 4,503.25 | 4,503.25 | 4,500.97 | 4 |
| July 21, 2025 | 4,499 | 4,497.25 | 4,497.25 | 4,499 | 4,491.04 | 19 |
| July 18, 2025 | 4,483 | 4,483 | 4,483 | 4,483 | 4,483 | 0 |
| July 17, 2025 | 4,479.01 | 4,482 | 4,482 | 4,482 | 4,479.01 | 475 |
| July 16, 2025 | 4,475.97 | 4,475.75 | 4,475.75 | 4,476 | 4,475.75 | 15 |
| July 15, 2025 | 4,487.46 | 4,471 | 4,471 | 4,487.46 | 4,471 | 338 |
| July 14, 2025 | 4,474 | 4,480.5 | 4,480.5 | 4,480.5 | 4,474 | 19 |
| July 11, 2025 | 4,483.54 | 4,481.5 | 4,481.5 | 4,483.54 | 4,481.5 | 10 |
| July 10, 2025 | 4,495.97 | 4,489.5 | 4,489.5 | 4,495.97 | 4,489.5 | 5 |
| July 09, 2025 | 4,488 | 4,486.5 | 4,486.5 | 4,490 | 4,486.5 | 86 |
| July 08, 2025 | 4,486.46 | 4,483 | 4,483 | 4,486.46 | 4,482.04 | 22 |
| July 07, 2025 | 4,492.75 | 4,492.75 | 4,492.75 | 4,492.75 | 4,492.75 | 0 |
| July 04, 2025 | 4,505.04 | 4,500.5 | 4,500.5 | 4,505.04 | 4,500.5 | 230 |