4,183.00
+10(+0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 4,197 | 4,183 | 4,183 | 4,198 | 4,161 | 2.25M |
| November 19, 2025 | 4,148 | 4,173 | 4,173 | 4,200 | 4,127 | 2.86M |
| November 18, 2025 | 4,148 | 4,129 | 4,129 | 4,216 | 4,127 | 2.93M |
| November 17, 2025 | 4,098 | 4,159 | 4,159 | 4,177 | 4,092 | 5.48M |
| November 14, 2025 | 4,148 | 4,072 | 4,072 | 4,148 | 4,045 | 3.87M |
| November 13, 2025 | 4,245 | 4,147 | 4,147 | 4,253 | 4,146.79 | 3.06M |
| November 12, 2025 | 4,235 | 4,241 | 4,241 | 4,271 | 4,222 | 3.42M |
| November 11, 2025 | 4,250 | 4,244 | 4,244 | 4,286 | 4,236 | 8.54M |
| November 10, 2025 | 4,121 | 4,164 | 4,164 | 4,171 | 4,119 | 5.94M |
| November 07, 2025 | 4,140 | 4,130 | 4,130 | 4,161 | 4,117 | 2.8M |
| November 06, 2025 | 4,142 | 4,159 | 4,159 | 4,167 | 4,117 | 3.02M |
| November 05, 2025 | 4,057 | 4,142 | 4,142 | 4,153 | 4,039 | 6.27M |
| November 04, 2025 | 3,995 | 4,050 | 4,050 | 4,062 | 3,983 | 3.89M |
| November 03, 2025 | 3,918 | 4,008 | 4,008 | 4,008 | 3,914 | 7.13M |
| October 31, 2025 | 3,886 | 3,904 | 3,904 | 3,927 | 3,886 | 2.06M |
| October 30, 2025 | 3,918 | 3,894 | 3,894 | 3,925 | 3,864 | 3.31M |
| October 29, 2025 | 3,946 | 3,920 | 3,920 | 3,961 | 3,920 | 3.76M |
| October 28, 2025 | 3,885 | 3,928 | 3,928 | 3,951 | 3,865 | 2.88M |
| October 27, 2025 | 3,900 | 3,911 | 3,911 | 3,957 | 3,891 | 4.35M |
| October 24, 2025 | 3,849 | 3,900 | 3,900 | 3,957.06 | 3,845 | 2.81M |
| October 23, 2025 | 3,819 | 3,863 | 3,863 | 3,894 | 3,788 | 2.87M |
| October 22, 2025 | 3,766 | 3,808 | 3,808 | 3,820 | 3,733 | 4.03M |
| October 21, 2025 | 3,806 | 3,733 | 3,733 | 3,824 | 3,718 | 2.71M |
| October 20, 2025 | 3,831 | 3,800 | 3,800 | 3,838 | 3,798 | 12.86M |
| October 17, 2025 | 3,810 | 3,835 | 3,835 | 3,842 | 3,786 | 4.73M |
| October 16, 2025 | 3,794 | 3,822 | 3,822 | 3,822 | 3,777 | 2.44M |
| October 15, 2025 | 3,840 | 3,796 | 3,796 | 3,843 | 3,750 | 2.61M |
| October 14, 2025 | 3,798 | 3,829 | 3,829 | 3,844 | 3,677 | 7.22M |
| October 13, 2025 | 3,856 | 3,788 | 3,788 | 3,862 | 3,788 | 7.42M |
| October 10, 2025 | 3,850 | 3,845 | 3,845 | 3,853 | 3,816 | 10.61M |
| October 09, 2025 | 3,866 | 3,831 | 3,831 | 3,883 | 3,810 | 6.36M |
| October 08, 2025 | 3,871 | 3,837 | 3,837 | 3,882 | 3,826 | 3.55M |
| October 07, 2025 | 3,806 | 3,854 | 3,854 | 3,890 | 3,806 | 3.94M |
| October 06, 2025 | 3,804 | 3,785 | 3,785 | 3,834 | 3,776 | 3.22M |
| October 03, 2025 | 3,834 | 3,815 | 3,815 | 3,865 | 3,806 | 2.24M |
| October 02, 2025 | 3,878 | 3,857 | 3,857 | 3,878 | 3,781 | 5.18M |
| October 01, 2025 | 3,945 | 3,906 | 3,906 | 3,962.23 | 3,903 | 2.33M |
| September 30, 2025 | 3,914 | 3,947 | 3,947 | 3,947 | 3,906 | 3.24M |
| September 29, 2025 | 3,955 | 3,921 | 3,921 | 3,963 | 3,893 | 2.92M |
| September 26, 2025 | 3,920 | 3,940 | 3,940 | 3,950 | 3,896 | 2.6M |
| September 25, 2025 | 3,912 | 3,934 | 3,934 | 3,965 | 3,905 | 3.55M |
| September 24, 2025 | 3,935 | 3,895 | 3,895 | 3,953 | 3,851 | 3.56M |
| September 23, 2025 | 3,962 | 3,897 | 3,897 | 3,972 | 3,886 | 2.93M |
| September 22, 2025 | 4,013 | 3,971 | 3,971 | 4,033 | 3,954 | 2.92M |
| September 19, 2025 | 4,069 | 4,031 | 4,031 | 4,102 | 4,030.6 | 13.99M |
| September 18, 2025 | 4,118 | 4,066 | 4,066 | 4,134 | 4,050.56 | 3.8M |
| September 17, 2025 | 4,092 | 4,097 | 4,097 | 4,119 | 4,077 | 3.31M |
| September 16, 2025 | 4,107 | 4,091 | 4,091 | 4,123 | 4,072 | 2.4M |
| September 15, 2025 | 4,183 | 4,132 | 4,132 | 4,187 | 4,108 | 4.28M |
| 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 |
