4,275.50
-5.25(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2025 | 4,275.5 | 4,275.5 | 4,275.5 | 4,275.5 | 4,275.5 | 0 |
| November 05, 2025 | 4,266.63 | 4,280.75 | 4,280.75 | 4,280.75 | 4,258.16 | 572 |
| November 04, 2025 | 4,251.31 | 4,284.75 | 4,284.75 | 4,284.75 | 4,251.31 | 560 |
| November 03, 2025 | 4,300 | 4,310 | 4,310 | 4,318.12 | 4,299.91 | 3,632 |
| October 31, 2025 | 4,285.21 | 4,283.5 | 4,283.5 | 4,285.21 | 4,283.5 | 170 |
| October 30, 2025 | 4,309.1 | 4,304.25 | 4,304.25 | 4,309.1 | 4,289.67 | 1,377 |
| October 29, 2025 | 4,293.18 | 4,315.5 | 4,315.5 | 4,315.5 | 4,293.18 | 140 |
| October 28, 2025 | 4,256.98 | 4,285.75 | 4,285.75 | 4,285.75 | 4,256.98 | 2,483 |
| October 27, 2025 | 4,258.56 | 4,254.75 | 4,254.75 | 4,258.56 | 4,254.75 | 1,100 |
| October 24, 2025 | 4,247.5 | 4,247.5 | 4,247.5 | 4,247.5 | 4,247.5 | 0 |
| October 23, 2025 | 4,185.78 | 4,213.25 | 4,213.25 | 4,213.25 | 4,185.78 | 550 |
| October 22, 2025 | 4,190.94 | 4,186.75 | 4,186.75 | 4,190.94 | 4,186.5 | 861 |
| October 21, 2025 | 4,173.96 | 4,170.25 | 4,170.25 | 4,173.96 | 4,170.25 | 1,056 |
| October 20, 2025 | 4,173.75 | 4,173.75 | 4,173.75 | 4,173.75 | 4,173.75 | 0 |
| October 17, 2025 | 4,121 | 4,133.25 | 4,133.25 | 4,133.25 | 4,121 | 267 |
| October 16, 2025 | 4,153.97 | 4,177.5 | 4,177.5 | 4,177.5 | 4,153.97 | 2,050 |
| October 15, 2025 | 4,204.35 | 4,162.25 | 4,162.25 | 4,204.35 | 4,162.25 | 6,035 |
| October 14, 2025 | 4,187.64 | 4,191 | 4,191 | 4,191 | 4,187.64 | 295 |
| October 13, 2025 | 4,213.64 | 4,190.5 | 4,190.5 | 4,213.64 | 4,177.16 | 20,925 |
| October 10, 2025 | 4,235.86 | 4,193.5 | 4,193.5 | 4,251.01 | 4,193.5 | 6,429 |
| October 09, 2025 | 4,252.71 | 4,258 | 4,258 | 4,258 | 4,248.68 | 34 |
| October 08, 2025 | 4,219.93 | 4,232.75 | 4,232.75 | 4,241.55 | 4,210.21 | 386 |
| October 07, 2025 | 4,250.25 | 4,219.25 | 4,219.25 | 4,250.25 | 4,213.88 | 739 |
| October 06, 2025 | 4,228.83 | 4,230.5 | 4,230.5 | 4,230.5 | 4,228.83 | 370 |
| October 03, 2025 | 4,283.17 | 4,264 | 4,264 | 4,283.17 | 4,264 | 200 |
| October 02, 2025 | 4,233.98 | 4,239.75 | 4,239.75 | 4,239.75 | 4,233.98 | 130 |
| October 01, 2025 | 4,189.44 | 4,219.75 | 4,219.75 | 4,219.75 | 4,189.44 | 774 |
| September 30, 2025 | 4,170.65 | 4,188.25 | 4,188.25 | 4,188.25 | 4,170.65 | 20 |
| September 29, 2025 | 4,196 | 4,190.25 | 4,190.25 | 4,199.23 | 4,183.98 | 18,368 |
| 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 |