4,160.00
-40(-0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 4,214 | 4,160 | 4,160 | 4,218.35 | 4,151 | 3.04M |
| September 11, 2025 | 4,177 | 4,200 | 4,200 | 4,200 | 4,140 | 2.72M |
| September 10, 2025 | 4,160 | 4,133 | 4,133 | 4,186 | 4,123 | 1.86M |
| September 09, 2025 | 4,141 | 4,155 | 4,155 | 4,166 | 4,129 | 1.6M |
| September 08, 2025 | 4,135 | 4,132 | 4,132 | 4,164 | 4,113 | 2.01M |
| September 05, 2025 | 4,144 | 4,133 | 4,133 | 4,148 | 4,081 | 2.7M |
| September 04, 2025 | 4,094 | 4,130 | 4,130 | 4,159 | 4,060 | 2.2M |
| September 03, 2025 | 4,098 | 4,091 | 4,091 | 4,110 | 4,033 | 3.64M |
| September 02, 2025 | 4,100 | 4,089 | 4,089 | 4,111 | 4,034 | 2.4M |
| September 01, 2025 | 4,195 | 4,156 | 4,156 | 4,205 | 4,141 | 1.25M |
| August 29, 2025 | 4,164 | 4,185 | 4,185 | 4,205 | 4,149 | 2.49M |
| August 28, 2025 | 4,205 | 4,146 | 4,146 | 4,211 | 4,115 | 3.17M |
| August 27, 2025 | 4,248 | 4,213 | 4,213 | 4,255 | 4,197 | 3.66M |
| August 26, 2025 | 4,208 | 4,233 | 4,233 | 4,271 | 4,178 | 12.93M |
| August 22, 2025 | 4,393 | 4,315 | 4,315 | 4,397 | 4,315 | 2.88M |
| August 21, 2025 | 4,353 | 4,393 | 4,393 | 4,401 | 4,308 | 2.91M |
| August 20, 2025 | 4,273 | 4,351 | 4,351 | 4,365 | 4,261 | 3.96M |
| August 19, 2025 | 4,258 | 4,236 | 4,236 | 4,266 | 4,234 | 2.29M |
| August 18, 2025 | 4,238 | 4,260 | 4,260 | 4,262 | 4,228 | 2.13M |
| August 15, 2025 | 4,237 | 4,198 | 4,198 | 4,251 | 4,128 | 5.44M |
| August 14, 2025 | 4,218 | 4,238 | 4,238 | 4,238 | 4,190 | 4.69M |
| August 13, 2025 | 4,272 | 4,200 | 4,200 | 4,297 | 4,175 | 4.44M |
| August 12, 2025 | 4,315 | 4,288 | 4,288 | 4,345 | 4,268 | 2.16M |
| August 11, 2025 | 4,242 | 4,314 | 4,314 | 4,320 | 4,234 | 3.14M |
| August 08, 2025 | 4,218 | 4,228 | 4,228 | 4,244 | 4,189 | 2.95M |
| August 07, 2025 | 4,209 | 4,189 | 4,189 | 4,243 | 4,174 | 2.57M |
| August 06, 2025 | 4,216 | 4,233 | 4,233 | 4,236 | 4,189 | 2.61M |
| August 05, 2025 | 4,178 | 4,198 | 4,198 | 4,228 | 4,168 | 4.22M |
| August 04, 2025 | 4,102 | 4,184 | 4,184 | 4,202 | 4,077 | 4.81M |
| August 01, 2025 | 4,069 | 4,131 | 4,131 | 4,149 | 4,046 | 4.66M |
| July 31, 2025 | 3,922 | 4,040 | 4,040 | 4,094 | 3,861 | 7.54M |
| July 30, 2025 | 3,950 | 3,988 | 3,988 | 3,988.2 | 3,914 | 3.95M |
| July 29, 2025 | 3,879.08 | 3,934 | 3,934 | 3,939 | 3,853 | 5.02M |
| July 28, 2025 | 3,876 | 3,869 | 3,869 | 3,889 | 3,846 | 2.15M |
| July 25, 2025 | 3,909 | 3,900 | 3,900 | 3,916 | 3,873 | 1.72M |
| July 24, 2025 | 3,828 | 3,913 | 3,913 | 3,913 | 3,805 | 2.65M |
| July 23, 2025 | 3,852 | 3,846 | 3,846 | 3,858 | 3,791 | 1.95M |
| July 22, 2025 | 3,848 | 3,853 | 3,853 | 3,915 | 3,815 | 2.83M |
| July 21, 2025 | 3,834 | 3,836 | 3,836 | 3,847 | 3,790.73 | 3.53M |
| July 18, 2025 | 3,812 | 3,812 | 3,812 | 3,827 | 3,782 | 2.52M |
| July 17, 2025 | 3,865 | 3,813 | 3,813 | 3,904 | 3,813 | 3.28M |
| July 16, 2025 | 3,833 | 3,873 | 3,873 | 3,876 | 3,829.7 | 4.46M |
| July 15, 2025 | 3,820 | 3,818 | 3,818 | 3,835 | 3,806 | 7.09M |
| July 14, 2025 | 3,788 | 3,850 | 3,850 | 3,850 | 3,760 | 4.59M |
| July 11, 2025 | 3,740 | 3,788 | 3,788 | 3,788 | 3,723 | 6.29M |
| July 10, 2025 | 3,631 | 3,707 | 3,707 | 3,713 | 3,620 | 6.97M |
| July 09, 2025 | 3,552 | 3,599 | 3,599 | 3,659.02 | 3,548 | 6.84M |
| July 08, 2025 | 3,558 | 3,528 | 3,528 | 3,583 | 3,508 | 3.9M |
| July 07, 2025 | 3,533 | 3,563 | 3,563 | 3,574 | 3,533 | 6.15M |
| July 04, 2025 | 3,542 | 3,543 | 3,543 | 3,558 | 3,525 | 1.66M |
| July 03, 2025 | 3,483 | 3,530 | 3,530 | 3,536 | 3,480.91 | 4.43M |
| July 02, 2025 | 3,434 | 3,464 | 3,464 | 3,464 | 3,405 | 4.22M |
| July 01, 2025 | 3,458 | 3,418 | 3,418 | 3,466 | 3,404 | 2.71M |
| June 30, 2025 | 3,441 | 3,463 | 3,463 | 3,465 | 3,438 | 11.62M |
| June 27, 2025 | 3,452 | 3,430 | 3,430 | 3,464 | 3,395 | 6.81M |
| June 26, 2025 | 3,440 | 3,443 | 3,443 | 3,475 | 3,436 | 4.07M |
| June 25, 2025 | 3,547 | 3,513.5 | 3,517 | 3,580.95 | 3,512 | 4.47M |
| June 24, 2025 | 3,594 | 3,560 | 3,560 | 3,601 | 3,549 | 3.25M |
| June 23, 2025 | 3,632 | 3,600 | 3,600 | 3,650 | 3,592 | 2.48M |
| June 20, 2025 | 3,667 | 3,634 | 3,634 | 3,676 | 3,631 | 2.55M |