4,587.50
+13.75(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4,570.02 | 4,573.75 | 4,573.75 | 4,573.75 | 4,552.65 | 57 |
| September 05, 2025 | 4,560 | 4,523.5 | 4,523.5 | 4,564.55 | 4,523.5 | 687 |
| September 04, 2025 | 4,547.93 | 4,546.75 | 4,546.75 | 4,547.93 | 4,545.47 | 444 |
| September 03, 2025 | 4,383.5 | 4,524.5 | 4,524.5 | 4,538.48 | 4,383.5 | 1,991 |
| September 02, 2025 | 4,574 | 4,545.27 | 4,545.27 | 4,596.05 | 4,542.27 | 1,225 |
| September 01, 2025 | 4,586.99 | 4,584.5 | 4,584.5 | 4,596 | 4,571.5 | 971 |
| August 29, 2025 | 4,598.54 | 4,583.75 | 4,583.75 | 4,598.54 | 4,564 | 222 |
| August 28, 2025 | 4,581.5 | 4,589 | 4,589 | 4,619.5 | 4,560.76 | 112 |
| August 27, 2025 | 4,653 | 4,580.5 | 4,580.5 | 4,653 | 4,579.7 | 382 |
| August 26, 2025 | 4,670 | 4,652.75 | 4,652.75 | 4,670 | 4,617.36 | 1,823 |
| August 22, 2025 | 4,706.5 | 4,740 | 4,740 | 4,756.22 | 4,701.5 | 490 |
| August 21, 2025 | 4,709 | 4,713 | 4,713 | 4,714.23 | 4,690.71 | 948 |
| August 20, 2025 | 4,683.21 | 4,696.25 | 4,696.25 | 4,705 | 4,681.43 | 2,473 |
| August 19, 2025 | 4,701.5 | 4,702.5 | 4,702.5 | 4,704.63 | 4,692.13 | 75 |
| August 18, 2025 | 4,691 | 4,680.25 | 4,680.25 | 4,691 | 4,666.35 | 948 |
| August 15, 2025 | 4,698.9 | 4,698 | 4,698 | 4,707 | 4,686.93 | 1,200 |
| August 14, 2025 | 4,665 | 4,671.25 | 4,671.25 | 4,675.23 | 4,656.25 | 1,061 |
| August 13, 2025 | 4,683.5 | 4,660.25 | 4,660.25 | 4,683.5 | 4,645.5 | 1,171 |
| August 12, 2025 | 4,626 | 4,656.25 | 4,656.25 | 4,656.25 | 4,619.5 | 615 |
| August 11, 2025 | 4,593.5 | 4,629.25 | 4,629.25 | 4,629.25 | 4,593.5 | 777 |
| August 08, 2025 | 4,649.23 | 4,638.25 | 4,638.25 | 4,649.23 | 4,638.25 | 1,003 |
| August 07, 2025 | 4,576 | 4,606 | 4,606 | 4,633.68 | 4,576 | 248 |
| August 06, 2025 | 4,558.5 | 4,569.25 | 4,569.25 | 4,570.38 | 4,558.5 | 2,214 |
| August 05, 2025 | 4,526.5 | 4,539.5 | 4,539.5 | 4,539.5 | 4,504.5 | 1,026 |
| August 04, 2025 | 4,499.55 | 4,517.5 | 4,517.5 | 4,595.5 | 4,492.5 | 244 |
| August 01, 2025 | 4,496 | 4,451 | 4,451 | 4,496 | 4,436 | 120 |
| July 31, 2025 | 4,535 | 4,526 | 4,526 | 4,535 | 4,502.5 | 96 |
| July 30, 2025 | 4,525.5 | 4,515 | 4,515 | 4,525.5 | 4,492.5 | 214 |
| July 29, 2025 | 4,517 | 4,519.75 | 4,519.75 | 4,531.95 | 4,517 | 100 |
| July 28, 2025 | 4,582 | 4,490.75 | 4,490.75 | 4,582 | 4,490.75 | 16 |
| July 25, 2025 | 4,507 | 4,556.5 | 4,556.5 | 4,563.5 | 4,507 | 0 |
| July 24, 2025 | 4,553.5 | 4,533.5 | 4,533.5 | 4,553.5 | 4,498 | 23 |
| July 23, 2025 | 4,488.45 | 4,490.75 | 4,490.75 | 4,490.75 | 4,484.4 | 28 |
| July 22, 2025 | 4,478 | 4,459.75 | 4,459.75 | 4,478 | 4,455.6 | 1 |
| July 21, 2025 | 4,472 | 4,461.25 | 4,461.25 | 4,472 | 4,437.92 | 2,311 |
| July 18, 2025 | 4,461.3 | 4,454.25 | 4,454.25 | 4,461.3 | 4,451.5 | 289 |
| July 17, 2025 | 4,428 | 4,441.75 | 4,441.75 | 4,444 | 4,420.5 | 199 |
| July 16, 2025 | 4,451 | 4,431.75 | 4,431.75 | 4,451 | 4,427.44 | 304 |
| July 15, 2025 | 4,497 | 4,456 | 4,456 | 4,508 | 4,456 | 25 |
| July 14, 2025 | 4,441.5 | 4,490 | 4,490 | 4,490 | 4,441.5 | 62 |
| July 11, 2025 | 4,463 | 4,473.75 | 4,473.75 | 4,473.98 | 4,450 | 204 |
| July 10, 2025 | 4,496.5 | 4,481 | 4,481 | 4,496.5 | 4,481 | 690 |
| July 09, 2025 | 4,457.5 | 4,484.75 | 4,484.75 | 4,484.75 | 4,452.66 | 1,814 |
| July 08, 2025 | 4,396.25 | 4,427.25 | 4,427.25 | 4,432.63 | 4,396.25 | 2,416 |
| July 07, 2025 | 4,359.5 | 4,371 | 4,371 | 4,371 | 4,356 | 2,888 |
| July 04, 2025 | 4,356.2 | 4,351.25 | 4,351.25 | 4,356.2 | 4,341.8 | 12 |
| July 03, 2025 | 4,351 | 4,358 | 4,358 | 4,372.6 | 4,351 | 349 |
| July 02, 2025 | 4,326 | 4,355.25 | 4,355.25 | 4,361.18 | 4,326 | 119 |
| July 01, 2025 | 4,316.5 | 4,303 | 4,303 | 4,328 | 4,298.27 | 36 |
| June 30, 2025 | 4,332.22 | 4,298.25 | 4,298.25 | 4,332.22 | 4,267 | 7,804 |
| June 27, 2025 | 4,247.51 | 4,280.5 | 4,280.5 | 4,280.5 | 4,247.51 | 138 |
| June 26, 2025 | 4,233.5 | 4,227.75 | 4,227.75 | 4,238.33 | 4,216.3 | 1,496 |
| June 25, 2025 | 4,220 | 4,217.5 | 4,217.5 | 4,220.56 | 4,205.88 | 565 |
| June 24, 2025 | 4,226.11 | 4,226.75 | 4,226.75 | 4,227 | 4,211.85 | 2,043 |
| June 23, 2025 | 4,174.34 | 4,167.75 | 4,167.75 | 4,182.77 | 4,153.5 | 2,184 |
| June 20, 2025 | 4,190.15 | 4,180 | 4,180 | 4,190.15 | 4,180 | 212 |
| June 19, 2025 | 4,192.5 | 4,139.75 | 4,139.75 | 4,192.5 | 4,139.75 | 73,333 |
| June 18, 2025 | 4,199.9 | 4,214.5 | 4,214.5 | 4,224 | 4,193.5 | 85 |
| June 17, 2025 | 4,193.5 | 4,203.75 | 4,203.75 | 4,205 | 4,188.28 | 1,088 |
| June 16, 2025 | 4,232.56 | 4,233 | 4,233 | 4,233 | 4,232.56 | 337 |