4,500.00
+0(+0.00%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 4,474 | 4,500 | 4,500 | 4,529 | 4,474 | 420 |
September 25, 2025 | 4,524.7 | 4,500 | 4,500 | 4,525 | 4,465 | 269 |
September 24, 2025 | 4,587.23 | 4,565 | 4,565 | 4,591 | 4,562.18 | 556 |
September 23, 2025 | 4,567 | 4,572 | 4,572 | 4,593 | 4,567 | 68 |
September 22, 2025 | 4,567.89 | 4,529 | 4,529 | 4,567.89 | 4,495 | 5,897 |
September 19, 2025 | 4,479.6 | 4,481.5 | 4,481.5 | 4,484 | 4,479.6 | 47 |
September 18, 2025 | 4,395 | 4,450 | 4,450 | 4,450 | 4,395 | 2,295 |
September 17, 2025 | 4,347 | 4,304 | 4,304 | 4,356 | 4,304 | 427 |
September 16, 2025 | 4,364 | 4,316 | 4,316 | 4,391.57 | 4,316 | 262 |
September 15, 2025 | 4,352 | 4,376 | 4,376 | 4,501 | 4,352 | 836 |
September 12, 2025 | 4,354 | 4,358 | 4,358 | 4,360 | 4,338 | 24 |
September 11, 2025 | 4,371 | 4,383 | 4,383 | 4,464 | 4,325.4 | 579 |
September 10, 2025 | 4,287.68 | 4,312 | 4,312 | 4,312 | 4,287 | 241 |
September 09, 2025 | 4,219 | 4,214.5 | 4,214.5 | 4,233.62 | 4,206.4 | 170 |
September 08, 2025 | 4,173.9 | 4,223 | 4,223 | 4,223 | 4,173.9 | 2,848 |
September 05, 2025 | 4,175.07 | 4,083.5 | 4,083.5 | 4,175.07 | 4,083.5 | 200 |
September 04, 2025 | 4,150 | 4,144.5 | 4,144.5 | 4,170 | 4,142 | 1,561 |
September 03, 2025 | 4,141.29 | 4,138.5 | 4,138.5 | 4,141.29 | 4,138.5 | 40 |
September 02, 2025 | 4,128 | 4,121.5 | 4,121.5 | 4,158 | 4,115 | 49 |
September 01, 2025 | 4,148 | 4,138.5 | 4,138.5 | 4,166 | 4,138.5 | 148 |
August 29, 2025 | 4,215 | 4,144.5 | 4,144.5 | 4,215 | 4,144.5 | 124 |
August 28, 2025 | 4,174 | 4,196 | 4,196 | 4,196 | 4,142 | 72 |
August 27, 2025 | 4,166 | 4,169.5 | 4,169.5 | 4,193.62 | 4,166 | 134 |
August 26, 2025 | 4,120.3 | 4,140.5 | 4,140.5 | 4,140.5 | 4,091 | 6,258 |
August 22, 2025 | 4,095 | 4,133.5 | 4,133.5 | 4,133.5 | 4,072 | 50 |
August 21, 2025 | 4,087 | 4,076.5 | 4,076.5 | 4,087 | 4,072.01 | 6,063 |
August 20, 2025 | 4,043 | 4,003.5 | 4,003.5 | 4,055 | 3,932.83 | 13,031 |
August 19, 2025 | 4,158 | 4,093.5 | 4,093.5 | 4,170 | 4,093.5 | 669 |
August 18, 2025 | 4,154.74 | 4,137 | 4,137 | 4,167 | 4,121.64 | 586 |
August 15, 2025 | 4,168 | 4,119.5 | 4,119.5 | 4,168 | 4,093 | 433 |
August 14, 2025 | 4,231 | 4,149.5 | 4,149.5 | 4,231 | 4,149.5 | 1,251 |
August 13, 2025 | 4,277 | 4,174 | 4,174 | 4,277 | 4,165.36 | 2,955 |
August 12, 2025 | 4,257 | 4,249.5 | 4,249.5 | 4,257 | 4,232 | 1,893 |
August 11, 2025 | 4,273 | 4,281.5 | 4,281.5 | 4,297 | 4,261.53 | 637 |
August 08, 2025 | 4,311 | 4,254.5 | 4,254.5 | 4,312 | 4,254.5 | 871 |
August 07, 2025 | 4,281 | 4,287.5 | 4,287.5 | 4,317.25 | 4,278 | 819 |
August 06, 2025 | 4,263 | 4,224.5 | 4,224.5 | 4,265 | 4,210 | 261 |
August 05, 2025 | 4,303 | 4,215.5 | 4,215.5 | 4,312 | 4,215.5 | 341 |
August 04, 2025 | 4,203.64 | 4,237 | 4,237 | 4,239 | 4,187 | 333 |
August 01, 2025 | 4,275 | 4,155 | 4,155 | 4,306 | 4,090 | 599 |
July 31, 2025 | 4,258 | 4,299.5 | 4,299.5 | 4,347 | 4,258 | 531 |
July 30, 2025 | 4,122 | 4,210 | 4,210 | 4,210 | 4,122 | 245 |
July 29, 2025 | 4,195 | 4,152.5 | 4,152.5 | 4,226 | 4,152.5 | 2,103 |
July 28, 2025 | 4,230 | 4,155.5 | 4,155.5 | 4,230 | 4,147 | 994 |
July 25, 2025 | 4,104 | 4,156 | 4,156 | 4,158 | 4,092 | 948 |
July 24, 2025 | 4,083 | 4,098 | 4,098 | 4,107 | 4,080 | 18 |
July 23, 2025 | 4,028.34 | 4,091.5 | 4,091.5 | 4,111 | 4,028.34 | 10,544 |
July 22, 2025 | 4,076 | 4,014.5 | 4,014.5 | 4,077 | 3,988 | 54 |
July 21, 2025 | 4,138 | 4,109.5 | 4,109.5 | 4,142 | 4,109.5 | 8 |
July 18, 2025 | 4,093 | 4,107.5 | 4,107.5 | 4,107.5 | 4,093 | 126 |
July 17, 2025 | 4,051 | 4,089 | 4,089 | 4,089 | 4,051 | 340 |
July 16, 2025 | 4,052 | 4,003.5 | 4,003.5 | 4,054 | 4,003.5 | 51 |
July 15, 2025 | 4,040 | 4,037 | 4,037 | 4,040 | 4,015.36 | 204 |
July 14, 2025 | 3,894.18 | 4,010 | 4,010 | 4,010 | 3,894.18 | 125 |
July 11, 2025 | 3,925 | 3,945.5 | 3,945.5 | 3,948 | 3,899.34 | 2,361 |
July 10, 2025 | 3,914.5 | 3,914.5 | 3,914.5 | 3,914.5 | 3,914.5 | 0 |
July 09, 2025 | 3,907.38 | 3,953.5 | 3,953.5 | 3,953.5 | 3,907.38 | 7,690 |
July 08, 2025 | 3,959 | 3,916 | 3,916 | 3,984.5 | 3,916 | 276 |
July 07, 2025 | 3,922 | 3,929.5 | 3,929.5 | 3,929.5 | 3,912.38 | 414 |
July 04, 2025 | 3,902 | 3,897 | 3,897 | 3,902 | 3,880 | 12 |