4,591.00
-1(-0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,592.5 | 4,591 | 4,591 | 4,603.5 | 4,589.5 | 3,420 |
| October 16, 2025 | 4,590.75 | 4,592 | 4,592 | 4,593.5 | 4,589.5 | 309 |
| October 15, 2025 | 4,592 | 4,590.75 | 4,590.75 | 4,592 | 4,587.14 | 18 |
| October 14, 2025 | 4,583.78 | 4,580 | 4,580 | 4,583.78 | 4,580 | 30 |
| October 13, 2025 | 4,561.5 | 4,572.75 | 4,572.75 | 4,575.28 | 4,561.5 | 114 |
| October 10, 2025 | 4,563 | 4,566 | 4,566 | 4,568 | 4,563 | 12,623 |
| October 09, 2025 | 4,572.5 | 4,560.75 | 4,560.75 | 4,572.5 | 4,560.75 | 558 |
| October 08, 2025 | 4,568 | 4,568 | 4,568 | 4,568 | 4,568 | 44 |
| October 07, 2025 | 4,553.5 | 4,559.75 | 4,559.75 | 4,559.86 | 4,553.5 | 103 |
| October 06, 2025 | 4,551 | 4,563.5 | 4,563.5 | 4,564 | 4,551 | 27,561 |
| October 03, 2025 | 4,571 | 4,567.5 | 4,567.5 | 4,571 | 4,565 | 126 |
| October 02, 2025 | 4,565.78 | 4,564 | 4,564 | 4,565.78 | 4,564 | 226 |
| October 01, 2025 | 4,564.5 | 4,556.5 | 4,556.5 | 4,566.5 | 4,556.5 | 2,133 |
| September 30, 2025 | 4,558 | 4,559.25 | 4,559.25 | 4,562 | 4,556.56 | 50,885 |
| September 29, 2025 | 4,563 | 4,553 | 4,553 | 4,563 | 4,548.64 | 2,175 |
| 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 |