4,182.25
+20.5(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,163.06 | 4,182.25 | 4,182.25 | 4,187 | 4,163.06 | 1,398 |
| September 25, 2025 | 4,158.91 | 4,161.75 | 4,161.75 | 4,161.75 | 4,155.09 | 1,033 |
| September 24, 2025 | 4,181 | 4,192 | 4,168.19 | 4,192 | 4,181 | 236 |
| September 23, 2025 | 4,182.75 | 4,177.25 | 4,153.52 | 4,182.75 | 4,173.53 | 376 |
| September 22, 2025 | 4,146.5 | 4,160.25 | 4,136.62 | 4,164.06 | 4,144.24 | 441 |
| September 19, 2025 | 4,176 | 4,164.75 | 4,141.09 | 4,176 | 4,160 | 4,030 |
| September 18, 2025 | 4,139.5 | 4,136 | 4,136 | 4,139.5 | 4,125.93 | 1,307 |
| September 17, 2025 | 4,111.74 | 4,111.25 | 4,111.25 | 4,112.97 | 4,105.82 | 216 |
| September 16, 2025 | 4,148.48 | 4,131.25 | 4,135.5 | 4,148.48 | 4,131.25 | 1,448 |
| September 15, 2025 | 4,161.84 | 4,174 | 4,174 | 4,182.05 | 4,160.61 | 735 |
| September 12, 2025 | 4,140 | 4,140 | 4,140 | 4,140 | 4,140 | 0 |
| September 11, 2025 | 4,126.1 | 4,133.25 | 4,133.25 | 4,133.25 | 4,125.82 | 18,530 |
| September 10, 2025 | 4,096.09 | 4,096 | 4,096 | 4,096.09 | 4,090.98 | 326 |
| September 09, 2025 | 4,092.5 | 4,092.5 | 4,092.5 | 4,092.5 | 4,092.5 | 0 |
| September 08, 2025 | 4,086.5 | 4,088 | 4,088 | 4,092 | 4,068.46 | 588 |
| September 05, 2025 | 4,073.33 | 4,053.75 | 4,053.75 | 4,088.38 | 4,053.75 | 511 |
| September 04, 2025 | 4,035.53 | 4,063.75 | 4,063.75 | 4,063.75 | 4,035.53 | 9,576 |
| September 03, 2025 | 4,046.7 | 4,044.5 | 4,044.5 | 4,053.83 | 4,036.62 | 2,016 |
| September 02, 2025 | 4,067.59 | 4,058 | 4,058 | 4,079.5 | 4,058 | 760 |
| September 01, 2025 | 4,109.06 | 4,096.25 | 4,096.25 | 4,110.5 | 4,082.81 | 1,170 |
| August 29, 2025 | 4,080.75 | 4,093.5 | 4,093.5 | 4,107.31 | 4,080.75 | 764 |
| August 28, 2025 | 4,102.2 | 4,102.5 | 4,102.5 | 4,102.5 | 4,102.2 | 500 |
| August 27, 2025 | 4,105.5 | 4,094.25 | 4,094.25 | 4,105.5 | 4,087.2 | 748 |
| August 26, 2025 | 4,136.5 | 4,148.75 | 4,148.75 | 4,148.75 | 4,136.26 | 7,882 |
| August 22, 2025 | 4,201.5 | 4,236.25 | 4,236.25 | 4,268 | 4,201.5 | 976 |
| August 21, 2025 | 4,186.67 | 4,212.25 | 4,212.25 | 4,212.25 | 4,186.67 | 478 |
| August 20, 2025 | 4,197.5 | 4,197.5 | 4,197.5 | 4,197.5 | 4,197.5 | 0 |
| August 19, 2025 | 4,187.43 | 4,198 | 4,198 | 4,211 | 4,187.43 | 1,615 |
| August 18, 2025 | 4,173.89 | 4,182.5 | 4,182.5 | 4,182.5 | 4,168.71 | 1,305 |
| August 15, 2025 | 4,199.38 | 4,199.25 | 4,199.25 | 4,202 | 4,199.25 | 278 |
| August 14, 2025 | 4,164.38 | 4,174.25 | 4,174.25 | 4,174.25 | 4,164.38 | 180 |
| August 13, 2025 | 4,164.5 | 4,164.5 | 4,164.5 | 4,164.5 | 4,164.5 | 0 |
| August 12, 2025 | 4,153.76 | 4,160.5 | 4,160.5 | 4,160.5 | 4,125.01 | 2,327 |
| August 11, 2025 | 4,109.66 | 4,136.5 | 4,136.5 | 4,136.5 | 4,109.66 | 147 |
| August 08, 2025 | 4,126.21 | 4,145.5 | 4,145.5 | 4,145.5 | 4,122.8 | 720 |
| August 07, 2025 | 4,118.25 | 4,108.5 | 4,108.5 | 4,118.25 | 4,102.63 | 230 |
| August 06, 2025 | 4,084.5 | 4,084.5 | 4,084.5 | 4,084.5 | 4,084.5 | 0 |
| August 05, 2025 | 4,044 | 4,062.25 | 4,062.25 | 4,074 | 4,033.6 | 7,720 |
| August 04, 2025 | 4,044 | 4,047 | 4,047 | 4,047 | 4,044 | 720 |
| August 01, 2025 | 3,991.66 | 3,986.25 | 3,986.25 | 4,007 | 3,986.25 | 2,621 |
| July 31, 2025 | 4,052 | 4,049.25 | 4,049.25 | 4,059.99 | 4,046.25 | 62,622 |
| July 30, 2025 | 4,042.14 | 4,042 | 4,042 | 4,049.06 | 4,029.65 | 2,349 |
| July 29, 2025 | 4,040.25 | 4,040.25 | 4,040.25 | 4,040.25 | 4,040.25 | 0 |
| July 28, 2025 | 4,013.75 | 4,013.75 | 4,013.75 | 4,013.75 | 4,013.75 | 0 |
| July 25, 2025 | 4,048.19 | 4,072.25 | 4,072.25 | 4,072.25 | 4,048.19 | 500 |
| July 24, 2025 | 4,050.61 | 4,051.75 | 4,051.75 | 4,051.75 | 4,050.61 | 286 |
| July 23, 2025 | 4,001.34 | 4,013.5 | 4,013.5 | 4,013.5 | 4,001.34 | 212 |
| July 22, 2025 | 3,970.96 | 3,986.5 | 3,986.5 | 3,986.5 | 3,970.96 | 780 |
| July 21, 2025 | 3,980.26 | 3,987.25 | 3,987.25 | 3,987.25 | 3,958.45 | 221 |
| July 18, 2025 | 3,978.15 | 3,980.75 | 3,980.75 | 3,980.75 | 3,978.15 | 450 |
| July 17, 2025 | 3,956.66 | 3,970.75 | 3,970.75 | 3,970.75 | 3,946.2 | 1,312 |
| July 16, 2025 | 3,967.26 | 3,960.5 | 3,960.5 | 3,967.26 | 3,953.82 | 582 |
| July 15, 2025 | 4,014.49 | 3,980.25 | 3,980.25 | 4,014.49 | 3,980.25 | 122 |
| July 14, 2025 | 3,975.78 | 4,009.75 | 4,009.75 | 4,009.75 | 3,975.78 | 782 |
| July 11, 2025 | 3,963.62 | 4,000 | 4,000 | 4,000 | 3,963.62 | 2,604 |
| July 10, 2025 | 3,995.6 | 3,997.5 | 3,997.5 | 4,017.5 | 3,995.6 | 4,475 |
| July 09, 2025 | 3,998.01 | 4,007.5 | 4,007.5 | 4,007.5 | 3,998.01 | 223 |
| July 08, 2025 | 3,915.59 | 3,955 | 3,955 | 3,955 | 3,915.59 | 99 |
| July 07, 2025 | 3,889.2 | 3,900.5 | 3,900.5 | 3,901.83 | 3,885.5 | 2,662 |
| July 04, 2025 | 3,888 | 3,888 | 3,888 | 3,888 | 3,888 | 0 |