4,935.00
-10(-0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,935 | 4,935 | 4,935 | 4,945 | 4,840 | 20,365 |
| November 06, 2025 | 4,945 | 4,945 | 4,945 | 4,955 | 4,906 | 22,683 |
| November 05, 2025 | 4,900.08 | 4,950 | 4,950 | 4,953.14 | 4,900.08 | 41,367 |
| November 04, 2025 | 4,944.52 | 4,940 | 4,940 | 4,950 | 4,899.96 | 38,283 |
| November 03, 2025 | 4,950 | 4,950 | 4,950 | 4,955 | 4,909.82 | 38,193 |
| October 31, 2025 | 4,953.93 | 4,945 | 4,945 | 4,965 | 4,937.88 | 35,201 |
| October 30, 2025 | 4,956.77 | 4,945 | 4,945 | 4,970 | 4,904.27 | 26,503 |
| October 29, 2025 | 4,920.51 | 4,965 | 4,965 | 4,970 | 4,903.16 | 24,527 |
| October 28, 2025 | 4,969.85 | 4,960 | 4,960 | 4,970 | 4,940 | 25,649 |
| October 27, 2025 | 4,855 | 4,960 | 4,960 | 4,980 | 4,855 | 95,715 |
| October 24, 2025 | 4,920 | 4,950 | 4,950 | 4,972.55 | 4,919.04 | 23,416 |
| October 23, 2025 | 4,913.5 | 4,930 | 4,930 | 4,940 | 4,910 | 34,457 |
| October 22, 2025 | 4,903.73 | 4,920 | 4,920 | 4,930 | 4,860 | 33,857 |
| October 21, 2025 | 4,900 | 4,915 | 4,915 | 4,924 | 4,895.6 | 35,107 |
| October 20, 2025 | 4,900 | 4,915 | 4,915 | 4,920 | 4,894.84 | 42,988 |
| October 17, 2025 | 4,920 | 4,910 | 4,910 | 4,920 | 4,890 | 30,810 |
| October 16, 2025 | 4,915 | 4,920 | 4,920 | 4,925 | 4,910 | 14,614 |
| October 15, 2025 | 4,910 | 4,915 | 4,915 | 4,920 | 4,880 | 40,930 |
| October 14, 2025 | 4,810 | 4,905 | 4,905 | 4,910 | 4,810 | 63,537 |
| October 13, 2025 | 4,898.16 | 4,905 | 4,905 | 4,910 | 4,885 | 48,249 |
| October 10, 2025 | 4,885 | 4,895 | 4,895 | 4,900 | 4,885 | 44,547 |
| October 09, 2025 | 4,800 | 4,895 | 4,895 | 4,902.07 | 4,800 | 62,320 |
| October 08, 2025 | 4,875 | 4,895 | 4,895 | 4,900 | 4,815 | 97,300 |
| October 07, 2025 | 4,879.5 | 4,890 | 4,890 | 4,900 | 4,879.5 | 46,325 |
| October 06, 2025 | 4,884.78 | 4,895 | 4,895 | 4,900 | 4,884.78 | 42,935 |
| October 03, 2025 | 4,895 | 4,895 | 4,895 | 4,900 | 4,875 | 35,229 |
| October 02, 2025 | 4,885 | 4,890 | 4,890 | 4,900 | 4,860.46 | 26,883 |
| October 01, 2025 | 4,873.96 | 4,910 | 4,910 | 4,910 | 4,870 | 57,653 |
| September 30, 2025 | 4,870 | 4,885 | 4,885 | 4,885.4 | 4,849 | 29,271 |
| September 29, 2025 | 4,875 | 4,880 | 4,880 | 4,885 | 4,841.46 | 35,030 |
| September 26, 2025 | 4,865.01 | 4,875 | 4,875 | 4,885 | 4,850 | 70,303 |
| September 25, 2025 | 4,851.14 | 4,865 | 4,865 | 4,900 | 4,845 | 31,182 |
| September 24, 2025 | 4,851 | 4,870 | 4,870 | 4,880 | 4,850 | 45,089 |
| September 23, 2025 | 4,831.22 | 4,865 | 4,865 | 4,875 | 4,831.22 | 20,268 |
| September 22, 2025 | 4,875 | 4,860 | 4,860 | 4,895 | 4,845.29 | 38,180 |
| September 19, 2025 | 4,855 | 4,860 | 4,860 | 4,865 | 4,835 | 135,695 |
| September 18, 2025 | 4,790 | 4,850 | 4,850 | 4,865 | 4,790 | 107,257 |
| September 17, 2025 | 4,871.77 | 4,865 | 4,865 | 4,880 | 4,850 | 25,789 |
| September 16, 2025 | 4,855 | 4,855 | 4,855 | 4,880 | 4,851 | 24,500 |
| September 15, 2025 | 4,854.65 | 4,865 | 4,865 | 4,879.51 | 4,846.19 | 43,759 |
| September 12, 2025 | 4,862.5 | 4,865 | 4,865 | 4,875 | 4,860 | 28,040 |
| September 11, 2025 | 4,859.45 | 4,865 | 4,865 | 4,875 | 4,840.06 | 34,674 |
| September 10, 2025 | 4,862.02 | 4,860 | 4,860 | 4,875 | 4,820 | 44,395 |
| September 09, 2025 | 4,856.12 | 4,860 | 4,860 | 4,870 | 4,841 | 42,126 |
| September 08, 2025 | 4,830 | 4,850 | 4,850 | 4,870 | 4,825 | 37,503 |
| September 05, 2025 | 4,820 | 4,845 | 4,845 | 4,850 | 4,805 | 35,788 |
| September 04, 2025 | 4,817 | 4,835 | 4,835 | 4,845 | 4,810 | 41,350 |
| September 03, 2025 | 4,875 | 4,835 | 4,835 | 4,875 | 4,790 | 23,177 |
| September 02, 2025 | 4,815.25 | 4,825 | 4,825 | 4,838.75 | 4,815.25 | 25,122 |
| September 01, 2025 | 4,830 | 4,835 | 4,835 | 4,875 | 4,830 | 33,674 |
| August 29, 2025 | 4,830 | 4,840 | 4,840 | 4,875 | 4,830 | 26,096 |
| August 28, 2025 | 4,875 | 4,840 | 4,840 | 4,875 | 4,830 | 24,895 |
| August 27, 2025 | 4,830 | 4,860 | 4,860 | 4,870 | 4,830 | 45,921 |
| August 26, 2025 | 4,845 | 4,840 | 4,840 | 4,872.75 | 4,818.1 | 32,484 |
| August 22, 2025 | 4,840.77 | 4,870 | 4,870 | 4,875 | 4,840 | 23,750 |
| August 21, 2025 | 4,850 | 4,840 | 4,840 | 4,875 | 4,828.74 | 25,594 |
| August 20, 2025 | 4,840 | 4,865 | 4,865 | 4,875 | 4,815 | 27,156 |
| August 19, 2025 | 4,829.98 | 4,825 | 4,825 | 4,875 | 4,825 | 23,899 |
| August 18, 2025 | 4,817.92 | 4,850 | 4,850 | 4,850 | 4,810.9 | 33,558 |
| August 15, 2025 | 4,840 | 4,810 | 4,810 | 4,875 | 4,810 | 43,312 |