4,468.50
-136.5(-2.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,551 | 4,468.5 | 4,468.5 | 4,551 | 4,468.5 | 7,522 |
| November 06, 2025 | 4,720 | 4,605 | 4,605 | 4,726 | 4,605 | 110 |
| November 05, 2025 | 4,624.78 | 4,697 | 4,697 | 4,712 | 4,624.78 | 1,583 |
| November 04, 2025 | 4,705 | 4,712 | 4,712 | 4,742.9 | 4,669 | 2,231 |
| November 03, 2025 | 4,825 | 4,757 | 4,757 | 4,825 | 4,757 | 322 |
| October 31, 2025 | 4,783.6 | 4,778 | 4,778 | 4,811 | 4,768 | 762 |
| October 30, 2025 | 4,822.5 | 4,800.5 | 4,800.5 | 4,828 | 4,799 | 1,373 |
| October 29, 2025 | 4,781.14 | 4,800 | 4,800 | 4,864 | 4,682 | 6,780 |
| October 28, 2025 | 4,760 | 4,744.5 | 4,744.5 | 4,788.83 | 4,744.5 | 1,465 |
| October 27, 2025 | 4,755 | 4,727 | 4,727 | 4,755 | 4,717 | 2,524 |
| October 24, 2025 | 4,591 | 4,704 | 4,704 | 4,704 | 4,591 | 469 |
| October 23, 2025 | 4,487 | 4,535 | 4,535 | 4,535 | 4,464.68 | 422 |
| October 22, 2025 | 4,539 | 4,399.5 | 4,399.5 | 4,560.11 | 4,399.5 | 2,046 |
| October 21, 2025 | 4,556 | 4,579 | 4,579 | 4,579 | 4,551 | 91 |
| October 20, 2025 | 4,581 | 4,599 | 4,599 | 4,599 | 4,567 | 787 |
| October 17, 2025 | 4,458.3 | 4,491.5 | 4,491.5 | 4,554 | 4,440 | 3,326 |
| October 16, 2025 | 4,655 | 4,610.5 | 4,610.5 | 4,655 | 4,574 | 38 |
| October 15, 2025 | 4,674 | 4,674.5 | 4,674.5 | 4,778 | 4,644 | 4,751 |
| October 14, 2025 | 4,586 | 4,595 | 4,595 | 4,595 | 4,463 | 17,577 |
| October 13, 2025 | 4,611.7 | 4,589 | 4,589 | 4,611.7 | 4,584.54 | 841 |
| October 10, 2025 | 4,680 | 4,585 | 4,585 | 4,701.18 | 4,585 | 253 |
| October 09, 2025 | 4,674 | 4,662 | 4,662 | 4,674 | 4,614.1 | 2,522 |
| October 08, 2025 | 4,589.88 | 4,610.5 | 4,699 | 4,699 | 4,492 | 1,034 |
| October 07, 2025 | 4,586.58 | 4,546.5 | 4,546.5 | 4,617 | 4,540 | 2,800 |
| October 06, 2025 | 4,650.02 | 4,604 | 4,604 | 4,650.02 | 4,577 | 1,173 |
| October 03, 2025 | 4,642 | 4,628 | 4,628 | 4,687 | 4,608.58 | 831 |
| October 02, 2025 | 4,615 | 4,621 | 4,621 | 4,622 | 4,593.79 | 424 |
| October 01, 2025 | 4,547.42 | 4,584 | 4,584 | 4,628 | 4,534.42 | 348 |
| September 30, 2025 | 4,578.44 | 4,557.5 | 4,557.5 | 4,590 | 4,557.5 | 1,622 |
| September 29, 2025 | 4,553 | 4,581.5 | 4,581.5 | 4,581.5 | 4,553 | 628 |
| 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 |