4,736.00
+22(+0.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,724 | 4,736 | 4,736 | 4,752 | 4,666 | 308,087 |
| September 25, 2025 | 4,814 | 4,714 | 4,714 | 4,840.2 | 4,702 | 255,139 |
| September 24, 2025 | 4,818 | 4,818 | 4,818 | 4,852 | 4,786 | 175,370 |
| September 23, 2025 | 4,788 | 4,838 | 4,838 | 4,846 | 4,774 | 177,978 |
| September 22, 2025 | 4,752 | 4,768 | 4,768 | 4,830 | 4,722 | 207,959 |
| September 19, 2025 | 4,830 | 4,754 | 4,754 | 4,836 | 4,744 | 458,678 |
| September 18, 2025 | 4,806 | 4,820 | 4,820 | 4,858 | 4,756 | 499,136 |
| September 17, 2025 | 4,720 | 4,788 | 4,788 | 4,808 | 4,720 | 237,216 |
| September 16, 2025 | 4,820 | 4,720 | 4,720 | 4,820 | 4,714 | 201,005 |
| September 15, 2025 | 4,720 | 4,756 | 4,756 | 4,836 | 4,702 | 236,326 |
| September 12, 2025 | 4,750 | 4,726 | 4,726 | 4,784 | 4,708 | 372,275 |
| September 11, 2025 | 4,800 | 4,750 | 4,750 | 4,808 | 4,670 | 481,230 |
| September 10, 2025 | 4,696 | 4,710 | 4,710 | 4,964 | 4,640 | 1.9M |
| September 09, 2025 | 4,756 | 4,670 | 4,670 | 4,774 | 4,670 | 323,128 |
| September 08, 2025 | 4,774 | 4,738 | 4,738 | 4,784 | 4,700 | 408,460 |
| September 05, 2025 | 4,790 | 4,756 | 4,756 | 4,800 | 4,728 | 203,452 |
| September 04, 2025 | 4,756 | 4,760 | 4,760 | 4,804.37 | 4,750 | 595,955 |
| September 03, 2025 | 4,680 | 4,748 | 4,748 | 4,762 | 4,676 | 293,069 |
| September 02, 2025 | 4,778 | 4,678 | 4,678 | 4,778 | 4,648 | 491,564 |
| September 01, 2025 | 4,716 | 4,768 | 4,768 | 4,768 | 4,709.15 | 336,341 |
| August 29, 2025 | 4,690 | 4,704 | 4,704 | 4,736 | 4,650 | 288,984 |
| August 28, 2025 | 4,644 | 4,696 | 4,696 | 4,726 | 4,638 | 521,516 |
| August 27, 2025 | 4,698 | 4,640 | 4,640 | 4,698 | 4,614 | 251,928 |
| August 26, 2025 | 4,798 | 4,672 | 4,672 | 4,822 | 4,672 | 572,955 |
| August 22, 2025 | 4,780 | 4,840 | 4,840 | 4,840 | 4,770 | 162,216 |
| August 21, 2025 | 4,830 | 4,784 | 4,784 | 4,832 | 4,780 | 143,474 |
| August 20, 2025 | 4,754 | 4,822 | 4,822 | 4,828 | 4,722 | 217,022 |
| August 19, 2025 | 4,718 | 4,780 | 4,780 | 4,794 | 4,708 | 322,289 |
| August 18, 2025 | 4,710 | 4,700 | 4,700 | 4,762 | 4,688 | 244,302 |
| August 15, 2025 | 4,798 | 4,724 | 4,724 | 4,844 | 4,724 | 479,726 |
| August 14, 2025 | 4,708 | 4,716 | 4,716 | 4,724 | 4,652 | 309,857 |
| August 13, 2025 | 4,714 | 4,698 | 4,698 | 4,720 | 4,692 | 294,464 |
| August 12, 2025 | 4,704 | 4,698 | 4,698 | 4,740 | 4,680 | 254,556 |
| August 11, 2025 | 4,768 | 4,696 | 4,696 | 4,768 | 4,696 | 265,275 |
| August 08, 2025 | 4,760 | 4,726 | 4,726 | 4,760 | 4,704 | 208,378 |
| August 07, 2025 | 4,638 | 4,710 | 4,710 | 4,736 | 4,638 | 164,048 |
| August 06, 2025 | 4,692 | 4,658 | 4,658 | 4,696 | 4,652 | 149,859 |
| August 05, 2025 | 4,676 | 4,662 | 4,662 | 4,702 | 4,654 | 153,599 |
| August 04, 2025 | 4,650 | 4,662 | 4,662 | 4,698 | 4,650 | 143,250 |
| August 01, 2025 | 4,724 | 4,658 | 4,658 | 4,750 | 4,658 | 231,736 |
| July 31, 2025 | 4,780 | 4,760 | 4,760 | 4,808 | 4,760 | 275,034 |
| July 30, 2025 | 4,788 | 4,766 | 4,766 | 4,798 | 4,756 | 167,685 |
| July 29, 2025 | 4,710 | 4,780 | 4,780 | 4,820 | 4,710 | 293,022 |
| July 28, 2025 | 4,820 | 4,742 | 4,742 | 4,842 | 4,742 | 170,340 |
| July 25, 2025 | 4,880 | 4,782 | 4,782 | 4,880 | 4,746 | 138,136 |
| July 24, 2025 | 4,818 | 4,818 | 4,818 | 4,876 | 4,799 | 248,428 |
| July 23, 2025 | 4,842 | 4,822 | 4,822 | 4,880 | 4,810 | 190,501 |
| July 22, 2025 | 4,830 | 4,796 | 4,796 | 4,846 | 4,778 | 201,415 |
| July 21, 2025 | 4,768 | 4,840 | 4,840 | 4,850 | 4,768 | 177,878 |
| July 18, 2025 | 4,744 | 4,788 | 4,788 | 4,808 | 4,718 | 70,291 |
| July 17, 2025 | 4,724 | 4,704 | 4,704 | 4,755.89 | 4,702 | 181,089 |
| July 16, 2025 | 4,670 | 4,690 | 4,690 | 4,728 | 4,670 | 159,442 |
| July 15, 2025 | 4,690 | 4,698 | 4,698 | 4,750 | 4,680 | 201,805 |
| July 14, 2025 | 4,716 | 4,682 | 4,682 | 4,732 | 4,660 | 231,499 |
| July 11, 2025 | 4,768 | 4,734 | 4,734 | 4,798 | 4,702 | 694,598 |
| July 10, 2025 | 4,844 | 4,788 | 4,788 | 4,844 | 4,713.13 | 340,036 |
| July 09, 2025 | 4,784 | 4,766 | 4,766 | 4,798 | 4,742 | 363,022 |
| July 08, 2025 | 4,764 | 4,764 | 4,764 | 4,782 | 4,710 | 303,521 |
| July 07, 2025 | 4,806 | 4,768 | 4,768 | 4,826 | 4,764 | 218,467 |
| July 04, 2025 | 4,830 | 4,824 | 4,824 | 4,836 | 4,810 | 156,548 |