4,091.00
-23(-0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,126 | 4,091 | 4,091 | 4,135.86 | 4,091 | 8,108 |
| November 06, 2025 | 4,145.5 | 4,114 | 4,114 | 4,145.5 | 4,114 | 3,157 |
| November 05, 2025 | 4,136 | 4,151.75 | 4,151.75 | 4,155 | 4,136 | 10,541 |
| November 04, 2025 | 4,126.5 | 4,159.5 | 4,159.5 | 4,159.5 | 4,122.69 | 1,533 |
| November 03, 2025 | 4,178 | 4,164.75 | 4,164.75 | 4,178 | 4,163 | 1,562 |
| October 31, 2025 | 4,179.5 | 4,170.5 | 4,170.5 | 4,179.5 | 4,167.04 | 333 |
| October 30, 2025 | 4,212.1 | 4,199 | 4,199 | 4,215.94 | 4,196.9 | 2,368 |
| October 29, 2025 | 4,204.73 | 4,206.25 | 4,206.25 | 4,228.56 | 4,204.73 | 180 |
| October 28, 2025 | 4,188.61 | 4,207.5 | 4,207.5 | 4,210.47 | 4,188.61 | 776 |
| October 27, 2025 | 4,173.14 | 4,182 | 4,182 | 4,190.96 | 4,160.17 | 2,863 |
| October 24, 2025 | 4,144.75 | 4,186 | 4,186 | 4,186 | 4,138.5 | 1,190 |
| October 23, 2025 | 4,112.5 | 4,124.89 | 4,124.89 | 4,124.89 | 4,112.5 | 27 |
| October 22, 2025 | 4,129.5 | 4,110.75 | 4,110.75 | 4,131 | 4,110.75 | 1,268 |
| October 21, 2025 | 4,108.6 | 4,108.25 | 4,108.25 | 4,108.6 | 4,094.55 | 1,320 |
| October 20, 2025 | 4,101 | 4,111 | 4,111 | 4,111 | 4,096.5 | 6,889 |
| October 17, 2025 | 4,047 | 4,074.5 | 4,074.5 | 4,086.96 | 4,041.5 | 9,857 |
| October 16, 2025 | 4,080.5 | 4,104.75 | 4,104.75 | 4,104.75 | 4,076.5 | 55 |
| October 15, 2025 | 4,120.5 | 4,091.25 | 4,091.25 | 4,120.5 | 4,091.25 | 109 |
| October 14, 2025 | 4,080.33 | 4,096.5 | 4,096.5 | 4,096.5 | 4,076.1 | 482 |
| October 13, 2025 | 4,116 | 4,100.25 | 4,100.25 | 4,116 | 4,089.76 | 200 |
| October 10, 2025 | 4,153.5 | 4,096.25 | 4,096.25 | 4,154.82 | 4,096.25 | 600 |
| October 09, 2025 | 4,137 | 4,148.25 | 4,136 | 4,150 | 4,136 | 73 |
| October 08, 2025 | 4,105.2 | 4,109.25 | 4,109.25 | 4,111.43 | 4,103.06 | 740 |
| October 07, 2025 | 4,105 | 4,099.75 | 4,099.75 | 4,116.54 | 4,093 | 383 |
| October 06, 2025 | 4,126.5 | 4,107.25 | 4,107.25 | 4,126.5 | 4,086.5 | 3,889 |
| October 03, 2025 | 4,129.5 | 4,128.25 | 4,128.25 | 4,129.5 | 4,118.5 | 2,169 |
| October 02, 2025 | 4,107.5 | 4,102.5 | 4,102.5 | 4,107.5 | 4,100.44 | 691 |
| October 01, 2025 | 4,045.5 | 4,075.25 | 4,075.25 | 4,075.25 | 4,045.5 | 119 |
| September 30, 2025 | 4,026 | 4,044.5 | 4,044.5 | 4,044.5 | 4,026 | 3,711 |
| September 29, 2025 | 4,030.94 | 4,042 | 4,042 | 4,042 | 4,025.79 | 338 |
| September 26, 2025 | 4,017.5 | 4,007.25 | 4,007.25 | 4,017.5 | 3,998.75 | 911 |
| September 25, 2025 | 4,022 | 4,005 | 4,005 | 4,022 | 4,001.07 | 363 |
| September 24, 2025 | 4,040.5 | 4,039 | 4,039 | 4,041.97 | 4,039 | 110 |
| September 23, 2025 | 4,052.46 | 4,053.75 | 4,053.75 | 4,062.5 | 4,052.46 | 594 |
| September 22, 2025 | 4,006.5 | 4,026.25 | 4,026.25 | 4,028 | 4,006.5 | 7,293 |
| September 19, 2025 | 4,045.43 | 4,029 | 4,029 | 4,045.43 | 4,024 | 4,067 |
| September 18, 2025 | 4,016.26 | 4,018 | 4,018 | 4,018 | 3,999 | 10,923 |
| September 17, 2025 | 3,985 | 3,989.5 | 3,989.5 | 3,992.9 | 3,978.45 | 2,578 |
| September 16, 2025 | 3,992.86 | 3,983.25 | 3,983.25 | 3,997.05 | 3,983.25 | 3,166 |
| September 15, 2025 | 4,010.45 | 4,005.75 | 4,005.75 | 4,015.75 | 4,005.75 | 92 |
| September 12, 2025 | 3,993 | 3,988.5 | 3,987 | 3,993 | 3,984.53 | 117 |
| September 11, 2025 | 3,984 | 3,980.75 | 3,980.75 | 4,000.23 | 3,980.75 | 761 |
| September 10, 2025 | 3,989.5 | 3,983 | 3,983 | 3,992.5 | 3,983 | 409 |
| September 09, 2025 | 4,023.46 | 3,999.75 | 3,999.75 | 4,023.46 | 3,992.96 | 740 |
| September 08, 2025 | 4,006.32 | 4,006 | 4,006 | 4,008 | 3,992.06 | 81 |
| September 05, 2025 | 3,991.19 | 3,978.25 | 3,978.25 | 3,998.47 | 3,978.25 | 1,321 |
| September 04, 2025 | 3,964 | 3,978.5 | 3,978.5 | 3,980.71 | 3,964 | 479 |
| September 03, 2025 | 3,971.41 | 3,967 | 3,967 | 3,986.69 | 3,966.55 | 5,787 |
| September 02, 2025 | 4,006.64 | 3,977.75 | 3,977.75 | 4,006.64 | 3,974.06 | 2,671 |
| September 01, 2025 | 4,049 | 4,023.5 | 4,023.5 | 4,051.5 | 4,023.5 | 51 |
| August 29, 2025 | 4,053.2 | 4,037.75 | 4,037.75 | 4,058.5 | 4,037.75 | 3,621 |
| August 28, 2025 | 4,079 | 4,051.25 | 4,051.25 | 4,079 | 4,051.25 | 364 |
| August 27, 2025 | 4,079 | 4,049.25 | 4,049.25 | 4,079 | 4,042.5 | 936 |
| August 26, 2025 | 4,087.5 | 4,080.25 | 4,080.25 | 4,106.91 | 4,062.5 | 11,927 |
| August 22, 2025 | 4,092.5 | 4,140.7 | 4,140.7 | 4,140.7 | 4,092.5 | 446 |
| August 21, 2025 | 4,101.99 | 4,089.75 | 4,089.75 | 4,101.99 | 4,088.5 | 3,729 |
| August 20, 2025 | 4,087 | 4,104 | 4,104 | 4,104.5 | 4,087 | 7,341 |
| August 19, 2025 | 4,087.5 | 4,108.5 | 4,108.5 | 4,115.5 | 4,076 | 3,567 |
| August 18, 2025 | 4,080.7 | 4,068 | 4,068 | 4,082.5 | 4,061 | 397 |
| August 15, 2025 | 4,079 | 4,066.75 | 4,066.75 | 4,080.5 | 4,066.4 | 42,103 |