4,541.00
-18(-0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,514.23 | 4,559 | 4,559 | 4,569 | 4,514.23 | 8,180 |
| September 25, 2025 | 4,504.5 | 4,492.75 | 4,492.75 | 4,509.5 | 4,478 | 10,552 |
| September 24, 2025 | 4,503.5 | 4,524.25 | 4,524.25 | 4,533 | 4,471 | 7,164 |
| September 23, 2025 | 4,501.48 | 4,519.5 | 4,519.5 | 4,533 | 4,484.5 | 8,347 |
| September 22, 2025 | 4,480 | 4,496 | 4,496 | 4,496 | 4,470 | 11,311 |
| September 19, 2025 | 4,486.5 | 4,515 | 4,515 | 4,527 | 4,486.5 | 9,174 |
| September 18, 2025 | 4,479.5 | 4,476 | 4,476 | 4,488.5 | 4,440 | 15,262 |
| September 17, 2025 | 4,464.5 | 4,442.5 | 4,442.5 | 4,464.5 | 4,431 | 25,082 |
| September 16, 2025 | 4,523 | 4,461 | 4,461 | 4,523 | 4,461 | 9,962 |
| September 15, 2025 | 4,510.5 | 4,537 | 4,537 | 4,538.5 | 4,508 | 2,865 |
| September 12, 2025 | 4,480.5 | 4,475.5 | 4,475.5 | 4,483.72 | 4,454.14 | 8,574 |
| September 11, 2025 | 4,443.5 | 4,471.75 | 4,471.75 | 4,480.5 | 4,432.5 | 24,663 |
| September 10, 2025 | 4,416 | 4,436.5 | 4,436.5 | 4,446 | 4,399 | 59,566 |
| September 09, 2025 | 4,373 | 4,406 | 4,406 | 4,406 | 4,357 | 16,489 |
| September 08, 2025 | 4,341 | 4,369 | 4,369 | 4,369 | 4,341 | 6,422 |
| September 05, 2025 | 4,385.94 | 4,319 | 4,319 | 4,386.37 | 4,319 | 15,908 |
| September 04, 2025 | 4,311.5 | 4,362.5 | 4,362.5 | 4,367.5 | 4,303 | 18,972 |
| September 03, 2025 | 4,305.5 | 4,313 | 4,313 | 4,317 | 4,279 | 12,516 |
| September 02, 2025 | 4,352.14 | 4,307 | 4,307 | 4,354.5 | 4,294 | 18,869 |
| September 01, 2025 | 4,312 | 4,338 | 4,338 | 4,338.5 | 4,312 | 5,321 |
| August 29, 2025 | 4,358.5 | 4,312.25 | 4,312.25 | 4,358.5 | 4,285.76 | 5,319 |
| August 28, 2025 | 4,293.5 | 4,343.75 | 4,343.75 | 4,363 | 4,293.5 | 5,524 |
| August 27, 2025 | 4,413.05 | 4,330 | 4,330 | 4,413.05 | 4,312.91 | 35,290 |
| August 26, 2025 | 4,400.5 | 4,404 | 4,404 | 4,410 | 4,224.5 | 23,278 |
| August 22, 2025 | 4,516 | 4,520.5 | 4,520.5 | 4,542.5 | 4,511.08 | 4,638 |
| August 21, 2025 | 4,498.63 | 4,520.5 | 4,520.5 | 4,520.5 | 4,474.5 | 2,968 |
| August 20, 2025 | 4,479.22 | 4,493 | 4,493 | 4,493 | 4,454 | 14,241 |
| August 19, 2025 | 4,478 | 4,498.5 | 4,498.5 | 4,507.56 | 4,478 | 9,236 |
| August 18, 2025 | 4,476.18 | 4,452.25 | 4,452.25 | 4,476.18 | 4,422.81 | 9,203 |
| August 15, 2025 | 4,509.28 | 4,486.5 | 4,486.5 | 4,515 | 4,477.5 | 6,164 |
| August 14, 2025 | 4,447.5 | 4,477.45 | 4,477.45 | 4,485.5 | 4,447.5 | 8,868 |
| August 13, 2025 | 4,449 | 4,453.25 | 4,453.25 | 4,456.86 | 4,439.5 | 10,242 |
| August 12, 2025 | 4,421 | 4,431 | 4,431 | 4,437.25 | 4,401 | 15,143 |
| August 11, 2025 | 4,409.04 | 4,405.5 | 4,405.5 | 4,409.04 | 4,366.95 | 18,599 |
| August 08, 2025 | 4,330.5 | 4,393 | 4,393 | 4,393 | 4,330.5 | 7,171 |
| August 07, 2025 | 4,328.5 | 4,326 | 4,326 | 4,344.5 | 4,309.5 | 11,347 |
| August 06, 2025 | 4,249 | 4,283 | 4,283 | 4,285.5 | 4,249 | 3,332 |
| August 05, 2025 | 4,240.8 | 4,244.75 | 4,244.75 | 4,249.5 | 4,212.99 | 10,172 |
| August 04, 2025 | 4,184.35 | 4,236.75 | 4,236.75 | 4,236.75 | 4,184.35 | 9,889 |
| August 01, 2025 | 4,208.33 | 4,140.25 | 4,140.25 | 4,208.33 | 4,115 | 34,759 |
| July 31, 2025 | 4,237.04 | 4,231.25 | 4,231.25 | 4,266 | 4,222 | 6,937 |
| July 30, 2025 | 4,185.96 | 4,220 | 4,220 | 4,220 | 4,169 | 6,633 |
| July 29, 2025 | 4,191.23 | 4,204.5 | 4,204.5 | 4,221.5 | 4,191.23 | 6,899 |
| July 28, 2025 | 4,209 | 4,144.75 | 4,144.75 | 4,209 | 4,142 | 3,148 |
| July 25, 2025 | 4,150.27 | 4,178 | 4,178 | 4,178.5 | 4,147.87 | 10,227 |
| July 24, 2025 | 4,140.5 | 4,168.75 | 4,168.75 | 4,168.75 | 4,134.65 | 8,304 |
| July 23, 2025 | 4,065.86 | 4,072.25 | 4,072.25 | 4,087 | 4,053 | 18,067 |
| July 22, 2025 | 4,035 | 4,037.75 | 4,037.75 | 4,041 | 4,019.5 | 5,556 |
| July 21, 2025 | 4,013 | 4,044.25 | 4,044.25 | 4,044.25 | 3,993.47 | 4,397 |
| July 18, 2025 | 4,022 | 4,028 | 4,028 | 4,029.57 | 4,011.5 | 8,590 |
| July 17, 2025 | 3,990 | 4,013 | 4,013 | 4,013 | 3,986.5 | 8,912 |
| July 16, 2025 | 3,999.93 | 3,990.25 | 3,990.25 | 4,020 | 3,981.5 | 7,935 |
| July 15, 2025 | 4,050.67 | 3,991.5 | 3,991.5 | 4,050.67 | 3,991.5 | 4,142 |
| July 14, 2025 | 3,978.5 | 4,037.25 | 4,037.25 | 4,037.25 | 3,962 | 6,185 |
| July 11, 2025 | 4,041 | 3,996.25 | 3,996.25 | 4,042.5 | 3,979 | 6,639 |
| July 10, 2025 | 4,077.5 | 4,050.5 | 4,050.5 | 4,080.01 | 4,050.5 | 5,190 |
| July 09, 2025 | 4,071.5 | 4,082 | 4,082 | 4,082 | 4,027.61 | 14,864 |
| July 08, 2025 | 4,019.4 | 3,998.5 | 3,998.5 | 4,019.4 | 3,980.5 | 26,920 |
| July 07, 2025 | 3,949.03 | 3,964.75 | 3,964.75 | 3,969.58 | 3,949.03 | 1,732 |
| July 04, 2025 | 3,938.9 | 3,928.75 | 3,928.75 | 3,938.9 | 3,911.73 | 4,116 |