4,222.50
-32(-0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,255.5 | 4,222.5 | 4,222.5 | 4,255.5 | 4,219.45 | 4,113 |
| November 06, 2025 | 4,288.5 | 4,254.5 | 4,254.5 | 4,288.5 | 4,251.45 | 672 |
| November 05, 2025 | 4,257.5 | 4,288.5 | 4,288.5 | 4,296 | 4,257.5 | 134 |
| November 04, 2025 | 4,240 | 4,278.5 | 4,278.5 | 4,278.5 | 4,209.5 | 1,282 |
| November 03, 2025 | 4,267.5 | 4,261.25 | 4,261.25 | 4,281 | 4,261.25 | 2,378 |
| October 31, 2025 | 4,285.4 | 4,254.5 | 4,254.5 | 4,285.4 | 4,252 | 654 |
| October 30, 2025 | 4,288.5 | 4,289.5 | 4,289.5 | 4,290.5 | 4,273 | 237 |
| October 29, 2025 | 4,289.5 | 4,296 | 4,296 | 4,311.5 | 4,289.5 | 364 |
| October 28, 2025 | 4,263.5 | 4,281 | 4,281 | 4,292.2 | 4,263.5 | 713 |
| October 27, 2025 | 4,261 | 4,269.5 | 4,269.5 | 4,269.75 | 4,252.13 | 578 |
| October 24, 2025 | 4,261 | 4,263 | 4,263 | 4,267.5 | 4,243 | 4,060 |
| October 23, 2025 | 4,242 | 4,253 | 4,253 | 4,253 | 4,233 | 8,440 |
| October 22, 2025 | 4,245 | 4,226.5 | 4,226.5 | 4,250 | 4,226.5 | 2,386 |
| October 21, 2025 | 4,241 | 4,234 | 4,234 | 4,241 | 4,230.85 | 1,296 |
| October 20, 2025 | 4,222.5 | 4,244.75 | 4,244.75 | 4,246 | 4,216.5 | 93 |
| October 17, 2025 | 4,182 | 4,210.5 | 4,210.5 | 4,221.3 | 4,180 | 662 |
| October 16, 2025 | 4,198.69 | 4,228 | 4,228 | 4,232 | 4,198.69 | 2,759 |
| October 15, 2025 | 4,216.7 | 4,198.25 | 4,198.25 | 4,216.7 | 4,198.25 | 106 |
| October 14, 2025 | 4,140 | 4,179 | 4,179 | 4,179 | 4,140 | 440 |
| October 13, 2025 | 4,187 | 4,170.25 | 4,170.25 | 4,196.5 | 4,158.85 | 203 |
| October 10, 2025 | 4,224.5 | 4,169.25 | 4,169.25 | 4,228.5 | 4,169.25 | 897 |
| October 09, 2025 | 4,233 | 4,222.75 | 4,222.75 | 4,235 | 4,222.75 | 2,160 |
| October 08, 2025 | 4,219 | 4,231.5 | 4,231.5 | 4,232.5 | 4,208 | 166 |
| October 07, 2025 | 4,216.5 | 4,204.25 | 4,204.25 | 4,224.45 | 4,202 | 1,076 |
| October 06, 2025 | 4,221.5 | 4,214.5 | 4,214.5 | 4,226 | 4,201.37 | 1,116 |
| October 03, 2025 | 4,224.5 | 4,225.75 | 4,225.75 | 4,233.5 | 4,224.5 | 112 |
| October 02, 2025 | 4,210 | 4,216 | 4,216 | 4,225.5 | 4,202 | 1,258 |
| October 01, 2025 | 4,129.5 | 4,177.75 | 4,177.75 | 4,177.75 | 4,126.5 | 641 |
| September 30, 2025 | 4,096.5 | 4,115.75 | 4,115.75 | 4,115.75 | 4,094 | 87 |
| September 29, 2025 | 4,100.5 | 4,107 | 4,113.5 | 4,113.5 | 4,093.23 | 1,492 |
| September 26, 2025 | 4,071 | 4,092 | 4,092 | 4,097.78 | 4,071 | 1,382 |
| September 25, 2025 | 4,079.5 | 4,063.5 | 4,063.5 | 4,079.5 | 4,062.5 | 571 |
| September 24, 2025 | 4,096.5 | 4,083.75 | 4,083.75 | 4,096.5 | 4,077.5 | 349 |
| September 23, 2025 | 4,085.5 | 4,093.25 | 4,093.25 | 4,104.05 | 4,085.5 | 1,456 |
| September 22, 2025 | 4,086 | 4,081.75 | 4,081.75 | 4,087 | 4,073.25 | 566 |
| September 19, 2025 | 4,078.5 | 4,087.5 | 4,087.5 | 4,090.75 | 4,076.98 | 2,146 |
| September 18, 2025 | 4,057 | 4,068.5 | 4,068.5 | 4,068.5 | 4,044.5 | 141 |
| September 17, 2025 | 4,024.5 | 4,006 | 4,006 | 4,024.5 | 4,004.2 | 2,638 |
| September 16, 2025 | 4,039.5 | 4,009 | 4,009 | 4,039.5 | 4,009 | 1,795 |
| September 15, 2025 | 4,029 | 4,036.25 | 4,036.25 | 4,040.55 | 4,026.5 | 671 |
| September 12, 2025 | 4,029.9 | 4,020.75 | 4,020.75 | 4,029.9 | 4,020 | 2,180 |
| September 11, 2025 | 4,024 | 4,026.75 | 4,026.75 | 4,038.2 | 4,019.22 | 825 |
| September 10, 2025 | 4,029 | 4,012.75 | 4,012.75 | 4,031.6 | 4,010 | 1,874 |
| September 09, 2025 | 4,034 | 4,026 | 4,026 | 4,035.5 | 4,014.5 | 86 |
| September 08, 2025 | 4,042 | 4,035 | 4,035 | 4,042 | 4,016.5 | 14,053 |
| September 05, 2025 | 4,052.5 | 4,018 | 4,019 | 4,052.5 | 4,016.5 | 13 |
| September 04, 2025 | 4,027 | 4,038.25 | 4,038.25 | 4,038.25 | 4,022 | 446 |
| September 03, 2025 | 4,023 | 4,022.75 | 4,022.75 | 4,028.5 | 4,010.45 | 633 |
| September 02, 2025 | 4,011.49 | 4,002.5 | 4,002.5 | 4,022 | 4,001.5 | 9,244 |
| September 01, 2025 | 4,026.5 | 4,011.5 | 4,011.5 | 4,038.5 | 4,008.5 | 2,356 |
| August 29, 2025 | 4,020.5 | 4,016.5 | 4,016.5 | 4,033 | 4,016.5 | 436 |
| August 28, 2025 | 4,037 | 4,028 | 4,028 | 4,042.5 | 4,021 | 284 |
| August 27, 2025 | 4,020 | 4,022.5 | 4,022.5 | 4,028.5 | 4,013.5 | 692 |
| August 26, 2025 | 4,025.5 | 4,014.5 | 4,014.5 | 4,031.5 | 4,011 | 148 |
| August 22, 2025 | 4,064 | 4,082 | 4,082 | 4,100.35 | 4,053 | 4,946 |
| August 21, 2025 | 4,071 | 4,068.5 | 4,068.5 | 4,071 | 4,049.5 | 486 |
| August 20, 2025 | 4,027.43 | 4,069.75 | 4,069.75 | 4,069.75 | 4,023 | 275 |
| August 19, 2025 | 4,034.5 | 4,045.5 | 4,045.5 | 4,048 | 4,006 | 85 |
| August 18, 2025 | 4,006.85 | 4,005.5 | 4,005.5 | 4,022.5 | 3,987 | 934 |
| August 15, 2025 | 4,000 | 4,007.5 | 4,007.5 | 4,018.5 | 3,993 | 140 |