4,002.00
-52(-1.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,052 | 4,002 | 4,002 | 4,052 | 3,942 | 246,579 |
| October 16, 2025 | 4,026 | 4,054 | 4,054 | 4,054 | 3,996 | 288,066 |
| October 15, 2025 | 4,070 | 4,008 | 4,008 | 4,082 | 4,004 | 279,249 |
| October 14, 2025 | 3,910 | 4,034 | 4,034 | 4,044 | 3,910 | 403,873 |
| October 13, 2025 | 3,846 | 3,940 | 3,940 | 3,940 | 3,846 | 127,713 |
| October 10, 2025 | 3,890 | 3,842 | 3,842 | 3,906 | 3,838 | 265,639 |
| October 09, 2025 | 3,870 | 3,876 | 3,876 | 3,904.05 | 3,852 | 163,062 |
| October 08, 2025 | 3,924 | 3,868 | 3,868 | 3,924 | 3,822 | 216,345 |
| October 07, 2025 | 3,902 | 3,884 | 3,884 | 3,916 | 3,866 | 135,333 |
| October 06, 2025 | 3,916 | 3,900 | 3,900 | 3,920 | 3,876 | 144,929 |
| October 03, 2025 | 3,914 | 3,920 | 3,920 | 3,950 | 3,886 | 219,058 |
| October 02, 2025 | 3,926 | 3,896 | 3,896 | 3,946 | 3,842 | 424,236 |
| October 01, 2025 | 3,806 | 3,908 | 3,908 | 3,912 | 3,804 | 256,026 |
| September 30, 2025 | 3,810 | 3,836 | 3,836 | 3,862 | 3,794 | 377,128 |
| September 29, 2025 | 3,724 | 3,810 | 3,810 | 3,810 | 3,688 | 523,586 |
| September 26, 2025 | 3,680 | 3,682 | 3,682 | 3,694 | 3,642 | 160,693 |
| September 25, 2025 | 3,670 | 3,654 | 3,654 | 3,704 | 3,644 | 284,107 |
| September 24, 2025 | 3,660 | 3,718 | 3,718 | 3,736 | 3,650 | 263,149 |
| September 23, 2025 | 3,606 | 3,672 | 3,672 | 3,704 | 3,606 | 605,414 |
| September 22, 2025 | 3,658 | 3,632 | 3,632 | 3,674 | 3,618 | 147,808 |
| September 19, 2025 | 3,704 | 3,670 | 3,670 | 3,706 | 3,650 | 1.14M |
| September 18, 2025 | 3,738 | 3,694 | 3,694 | 3,738 | 3,688 | 179,812 |
| September 17, 2025 | 3,682 | 3,704 | 3,704 | 3,720 | 3,660 | 510,260 |
| September 16, 2025 | 3,660 | 3,650 | 3,650 | 3,660 | 3,608 | 586,465 |
| September 15, 2025 | 3,670 | 3,624 | 3,624 | 3,680 | 3,614 | 134,976 |
| September 12, 2025 | 3,648 | 3,642 | 3,642 | 3,650 | 3,614 | 195,106 |
| September 11, 2025 | 3,596 | 3,640 | 3,640 | 3,642 | 3,560 | 401,066 |
| September 10, 2025 | 3,598 | 3,602 | 3,602 | 3,630 | 3,596 | 198,386 |
| September 09, 2025 | 3,728 | 3,614 | 3,614 | 3,728 | 3,606 | 73,731 |
| September 08, 2025 | 3,700 | 3,682 | 3,682 | 3,714.2 | 3,662 | 132,614 |
| September 05, 2025 | 3,572 | 3,690 | 3,690 | 3,690 | 3,572 | 262,415 |
| September 04, 2025 | 3,580 | 3,582 | 3,582 | 3,592 | 3,540 | 249,525 |
| September 03, 2025 | 3,528 | 3,542 | 3,542 | 3,559 | 3,488 | 669,548 |
| September 02, 2025 | 3,590 | 3,524 | 3,524 | 3,596 | 3,496 | 353,180 |
| September 01, 2025 | 3,622 | 3,604 | 3,604 | 3,628 | 3,580 | 192,628 |
| August 29, 2025 | 3,638 | 3,600 | 3,600 | 3,642 | 3,600 | 306,867 |
| August 28, 2025 | 3,684 | 3,630 | 3,630 | 3,694 | 3,624 | 385,853 |
| August 27, 2025 | 3,730 | 3,680 | 3,680 | 3,730 | 3,658 | 414,983 |
| August 26, 2025 | 3,800 | 3,686 | 3,686 | 3,802 | 3,686 | 509,920 |
| August 22, 2025 | 3,710 | 3,792 | 3,792 | 3,804 | 3,700 | 294,454 |
| August 21, 2025 | 3,748 | 3,712 | 3,712 | 3,752 | 3,688 | 482,722 |
| August 20, 2025 | 3,664 | 3,740 | 3,740 | 3,766 | 3,648.84 | 633,628 |
| August 19, 2025 | 3,700 | 3,728 | 3,728 | 3,780 | 3,686 | 516,753 |
| August 18, 2025 | 3,796 | 3,712 | 3,712 | 3,810 | 3,650 | 385,261 |
| August 15, 2025 | 3,856 | 3,792 | 3,792 | 3,866 | 3,782 | 429,620 |
| August 14, 2025 | 3,854 | 3,832 | 3,832 | 3,868 | 3,796 | 537,544 |
| August 13, 2025 | 3,782 | 3,842 | 3,842 | 3,842 | 3,760 | 305,692 |
| August 12, 2025 | 3,760 | 3,766 | 3,766 | 3,796 | 3,748 | 336,841 |
| August 11, 2025 | 3,730 | 3,748 | 3,748 | 3,768 | 3,730 | 298,020 |
| August 08, 2025 | 3,704 | 3,736 | 3,736 | 3,770 | 3,702 | 441,086 |
| August 07, 2025 | 3,698 | 3,704 | 3,704 | 3,724 | 3,664 | 338,948 |
| August 06, 2025 | 3,664 | 3,690 | 3,690 | 3,714 | 3,658 | 565,657 |
| August 05, 2025 | 3,634 | 3,664 | 3,664 | 3,692 | 3,634 | 424,223 |
| August 04, 2025 | 3,644 | 3,646 | 3,646 | 3,682 | 3,638 | 318,913 |
| August 01, 2025 | 3,626 | 3,648 | 3,648 | 3,664 | 3,602 | 441,475 |
| July 31, 2025 | 3,648 | 3,650 | 3,650 | 3,670 | 3,642 | 305,664 |
| July 30, 2025 | 3,662 | 3,654 | 3,654 | 3,674 | 3,608 | 363,510 |
| July 29, 2025 | 3,634 | 3,648 | 3,648 | 3,692 | 3,630 | 369,669 |
| July 28, 2025 | 3,692 | 3,656 | 3,656 | 3,692 | 3,652 | 436,063 |
| July 25, 2025 | 3,644 | 3,646 | 3,646 | 3,660 | 3,594 | 467,701 |