4,771.00
+4(+0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,758 | 4,767 | 4,767 | 4,767 | 4,758 | 192 |
| September 04, 2025 | 4,749 | 4,752.25 | 4,752.25 | 4,752.25 | 4,749 | 194 |
| September 03, 2025 | 4,742.25 | 4,742.25 | 4,742.25 | 4,742.25 | 4,742.25 | 0 |
| September 02, 2025 | 4,743.25 | 4,743.25 | 4,743.25 | 4,743.25 | 4,743.25 | 2,688 |
| September 01, 2025 | 4,743.25 | 4,743.25 | 4,743.25 | 4,743.25 | 4,743.25 | 0 |
| August 29, 2025 | 4,748.5 | 4,748.5 | 4,748.5 | 4,748.5 | 4,748.5 | 0 |
| August 28, 2025 | 4,756.75 | 4,756.75 | 4,756.75 | 4,756.75 | 4,756.75 | 0 |
| August 27, 2025 | 4,750.5 | 4,752.75 | 4,752.75 | 4,752.75 | 4,750.5 | 192 |
| August 26, 2025 | 4,747.75 | 4,747.75 | 4,747.75 | 4,747.75 | 4,747.75 | 0 |
| August 22, 2025 | 4,750 | 4,753.25 | 4,753.25 | 4,753.25 | 4,750 | 3,928 |
| August 21, 2025 | 4,743.25 | 4,743.25 | 4,743.25 | 4,743.25 | 4,743.25 | 0 |
| August 20, 2025 | 4,754.75 | 4,754.75 | 4,754.75 | 4,754.75 | 4,754.75 | 0 |
| August 19, 2025 | 4,746.5 | 4,746.5 | 4,746.5 | 4,746.5 | 4,746.5 | 0 |
| August 18, 2025 | 4,741.75 | 4,741.75 | 4,741.75 | 4,741.75 | 4,741.75 | 0 |
| August 15, 2025 | 4,740.25 | 4,740.25 | 4,740.25 | 4,740.25 | 4,740.25 | 0 |
| August 14, 2025 | 4,758.5 | 4,758.5 | 4,758.5 | 4,758.5 | 4,758.5 | 0 |
| August 13, 2025 | 4,761.5 | 4,765.5 | 4,765.5 | 4,765.5 | 4,761.5 | 5,828 |
| August 12, 2025 | 4,746.25 | 4,746.25 | 4,746.25 | 4,746.25 | 4,746.25 | 0 |
| August 11, 2025 | 4,757.75 | 4,757.75 | 4,757.75 | 4,757.75 | 4,757.75 | 0 |
| August 08, 2025 | 4,769 | 4,759.75 | 4,759.75 | 4,769 | 4,759.75 | 3,816 |
| August 07, 2025 | 4,766 | 4,773.5 | 4,773.5 | 4,774 | 4,766 | 4,281 |
| August 06, 2025 | 4,766.75 | 4,766.75 | 4,766.75 | 4,766.75 | 4,766.75 | 0 |
| August 05, 2025 | 4,771.5 | 4,771.5 | 4,771.5 | 4,771.5 | 4,771.5 | 0 |
| August 04, 2025 | 4,766 | 4,768.75 | 4,768.75 | 4,768.75 | 4,766 | 44 |
| August 01, 2025 | 4,740 | 4,753 | 4,753 | 4,757.5 | 4,739.5 | 9,888 |
| July 31, 2025 | 4,750.5 | 4,751.25 | 4,751.25 | 4,751.25 | 4,750.5 | 2,004 |
| July 30, 2025 | 4,749 | 4,745.75 | 4,745.75 | 4,749 | 4,745.75 | 3,824 |
| July 29, 2025 | 4,748 | 4,751.75 | 4,751.75 | 4,751.75 | 4,748 | 192 |
| July 28, 2025 | 4,747.5 | 4,750 | 4,750 | 4,751.5 | 4,747.5 | 3,686 |
| July 25, 2025 | 4,732.5 | 4,741 | 4,741 | 4,741 | 4,732.5 | 3,087 |
| July 24, 2025 | 4,753 | 4,744.5 | 4,744.5 | 4,754 | 4,744.5 | 232 |
| July 23, 2025 | 4,759.5 | 4,768 | 4,768 | 4,768 | 4,759.5 | 96 |
| July 22, 2025 | 4,758 | 4,767 | 4,767 | 4,767 | 4,758 | 192 |
| July 21, 2025 | 4,750.5 | 4,761 | 4,761 | 4,761 | 4,750.5 | 2,018 |
| July 18, 2025 | 4,736 | 4,736 | 4,736 | 4,736 | 4,736 | 0 |
| July 17, 2025 | 4,735 | 4,742.5 | 4,742.5 | 4,744 | 4,735 | 2,189 |
| July 16, 2025 | 4,733.5 | 4,736.75 | 4,736.75 | 4,736.75 | 4,733.5 | 350 |
| July 15, 2025 | 4,737.5 | 4,729.25 | 4,729.25 | 4,737.5 | 4,729.25 | 2,077 |
| July 14, 2025 | 4,727 | 4,726.5 | 4,726.5 | 4,727 | 4,726.5 | 73 |
| July 11, 2025 | 4,727.5 | 4,730 | 4,730 | 4,731 | 4,727.5 | 2,561 |
| July 10, 2025 | 4,742.5 | 4,733.5 | 4,733.5 | 4,742.5 | 4,733.5 | 5,832 |
| July 09, 2025 | 4,740 | 4,739 | 4,739 | 4,740.5 | 4,739 | 2,010 |
| July 08, 2025 | 4,731.5 | 4,736.5 | 4,736.5 | 4,736.5 | 4,731.5 | 192 |
| July 07, 2025 | 4,755.5 | 4,745 | 4,745 | 4,755.5 | 4,745 | 3,814 |
| July 04, 2025 | 4,757.25 | 4,757.25 | 4,757.25 | 4,757.25 | 4,757.25 | 0 |
| July 03, 2025 | 4,737 | 4,753 | 4,753 | 4,753 | 4,737 | 4,026 |
| July 02, 2025 | 4,744.5 | 4,738.25 | 4,738.25 | 4,744.5 | 4,738.25 | 3,804 |
| July 01, 2025 | 4,752 | 4,751 | 4,751 | 4,752 | 4,751 | 192 |
| June 30, 2025 | 4,747 | 4,745.75 | 4,745.75 | 4,747 | 4,745.75 | 95 |
| June 27, 2025 | 4,740.75 | 4,740.75 | 4,740.75 | 4,740.75 | 4,740.75 | 0 |
| June 26, 2025 | 4,753 | 4,746.25 | 4,746.25 | 4,753 | 4,746.25 | 95 |
| June 25, 2025 | 4,757.5 | 4,745.25 | 4,745.25 | 4,759.5 | 4,745.25 | 52,836 |
| June 24, 2025 | 4,748.75 | 4,748.75 | 4,748.75 | 4,748.75 | 4,748.75 | 0 |
| June 23, 2025 | 4,740.5 | 4,752 | 4,752 | 4,752 | 4,740.5 | 3,792 |
| June 20, 2025 | 4,745.25 | 4,745.25 | 4,745.25 | 4,745.25 | 4,745.25 | 0 |
| June 19, 2025 | 4,746 | 4,743.5 | 4,743.5 | 4,746.5 | 4,743.5 | 1,672 |
| June 18, 2025 | 4,751.25 | 4,751.25 | 4,751.25 | 4,751.25 | 4,751.25 | 0 |
| June 17, 2025 | 4,736.5 | 4,741 | 4,741 | 4,741 | 4,736.5 | 3,863 |
| June 16, 2025 | 4,731.5 | 4,744.25 | 4,744.25 | 4,744.25 | 4,731.5 | 5,943 |
| June 13, 2025 | 4,760 | 4,741.25 | 4,741.25 | 4,760 | 4,741.25 | 376 |