4,204.75
+6.75(+0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,199 | 4,204.75 | 4,204.75 | 4,204.75 | 4,199 | 3 |
| September 26, 2025 | 4,198 | 4,198 | 4,198 | 4,198 | 4,198 | 0 |
| September 25, 2025 | 4,202 | 4,209.5 | 4,209.5 | 4,209.5 | 4,202 | 32,004 |
| September 24, 2025 | 4,196.25 | 4,196.25 | 4,196.25 | 4,196.25 | 4,196.25 | 0 |
| September 23, 2025 | 4,184 | 4,184 | 4,184 | 4,184 | 4,184 | 2,247 |
| September 22, 2025 | 4,189.5 | 4,189.5 | 4,189.5 | 4,189.5 | 4,189.5 | 0 |
| September 19, 2025 | 4,194.94 | 4,194.94 | 4,194.94 | 4,194.94 | 4,194.94 | 152 |
| September 18, 2025 | 4,181 | 4,181 | 4,181 | 4,181 | 4,181 | 0 |
| September 17, 2025 | 4,171.5 | 4,171.5 | 4,171.5 | 4,171.5 | 4,171.5 | 0 |
| September 16, 2025 | 4,172.5 | 4,171.5 | 4,171.5 | 4,172.5 | 4,171.5 | 748 |
| September 15, 2025 | 4,174 | 4,174 | 4,174 | 4,174 | 4,174 | 0 |
| September 12, 2025 | 4,180.5 | 4,172.25 | 4,172.25 | 4,180.5 | 4,172.25 | 218 |
| September 11, 2025 | 4,186.5 | 4,182 | 4,182 | 4,186.5 | 4,182 | 218 |
| September 10, 2025 | 4,178 | 4,176.5 | 4,176.5 | 4,178 | 4,176.5 | 70 |
| September 09, 2025 | 4,180 | 4,180 | 4,180 | 4,180 | 4,180 | 0 |
| September 08, 2025 | 4,180.5 | 4,180.5 | 4,180.5 | 4,180.5 | 4,180.5 | 0 |
| September 05, 2025 | 4,181.5 | 4,181.5 | 4,181.5 | 4,181.5 | 4,181.5 | 0 |
| September 04, 2025 | 4,176.5 | 4,175 | 4,175 | 4,176.5 | 4,175 | 496 |
| September 03, 2025 | 4,167.5 | 4,168.25 | 4,168.25 | 4,168.25 | 4,167.5 | 220 |
| September 02, 2025 | 4,139 | 4,139 | 4,139 | 4,139 | 4,139 | 158 |
| September 01, 2025 | 4,139 | 4,139 | 4,139 | 4,139 | 4,139 | 0 |
| August 29, 2025 | 4,168 | 4,155 | 4,155 | 4,168 | 4,155 | 158 |
| August 28, 2025 | 4,158.5 | 4,156.75 | 4,156.75 | 4,158.5 | 4,156.75 | 378 |
| August 27, 2025 | 4,154 | 4,154 | 4,154 | 4,154 | 4,154 | 0 |
| August 26, 2025 | 4,153.5 | 4,151.5 | 4,151.5 | 4,153.5 | 4,151.5 | 534 |
| August 22, 2025 | 4,153.5 | 4,148.25 | 4,148.25 | 4,153.5 | 4,148.25 | 231 |
| August 21, 2025 | 4,152.5 | 4,152.5 | 4,152.5 | 4,152.5 | 4,152.5 | 0 |
| August 20, 2025 | 4,155.5 | 4,155.5 | 4,155.5 | 4,155.5 | 4,155.5 | 0 |
| August 19, 2025 | 4,140.75 | 4,140.75 | 4,140.75 | 4,140.75 | 4,140.75 | 0 |
| August 18, 2025 | 4,136 | 4,128.75 | 4,128.75 | 4,137.5 | 4,128.75 | 949 |
| August 15, 2025 | 4,130.75 | 4,130.75 | 4,130.75 | 4,130.75 | 4,130.75 | 0 |
| August 14, 2025 | 4,135.5 | 4,135.5 | 4,135.5 | 4,135.5 | 4,135.5 | 0 |
| August 13, 2025 | 4,144 | 4,144 | 4,144 | 4,144 | 4,144 | 0 |
| August 12, 2025 | 4,145 | 4,145 | 4,145 | 4,145 | 4,145 | 0 |
| August 11, 2025 | 4,171.5 | 4,171.5 | 4,171.5 | 4,171.5 | 4,171.5 | 0 |
| August 08, 2025 | 4,164.25 | 4,164.25 | 4,164.25 | 4,164.25 | 4,164.25 | 0 |
| August 07, 2025 | 4,182 | 4,182 | 4,182 | 4,182 | 4,182 | 0 |
| August 06, 2025 | 4,202 | 4,202 | 4,202 | 4,202 | 4,202 | 0 |
| August 05, 2025 | 4,213 | 4,212 | 4,212 | 4,213 | 4,212 | 718 |
| August 04, 2025 | 4,210.25 | 4,210.25 | 4,210.25 | 4,210.25 | 4,210.25 | 0 |
| August 01, 2025 | 4,210 | 4,210 | 4,210 | 4,210 | 4,210 | 0 |
| July 31, 2025 | 4,189.5 | 4,189.5 | 4,189.5 | 4,189.5 | 4,189.5 | 0 |
| July 30, 2025 | 4,169.5 | 4,172 | 4,172 | 4,172 | 4,163.5 | 170 |
| July 29, 2025 | 4,170.5 | 4,169.5 | 4,169.5 | 4,170.5 | 4,169.5 | 31,890 |
| July 28, 2025 | 4,149.13 | 4,150.5 | 4,150.5 | 4,150.5 | 4,149.13 | 212 |
| July 25, 2025 | 4,150.75 | 4,150.75 | 4,150.75 | 4,150.75 | 4,150.75 | 0 |
| July 24, 2025 | 4,130 | 4,130 | 4,130 | 4,130 | 4,130 | 0 |
| July 23, 2025 | 4,126 | 4,126 | 4,126 | 4,126 | 4,126 | 0 |
| July 22, 2025 | 4,147.5 | 4,147.5 | 4,147.5 | 4,147.5 | 4,147.5 | 0 |
| July 21, 2025 | 4,141.5 | 4,138.5 | 4,138.5 | 4,141.5 | 4,138.5 | 220 |
| July 18, 2025 | 4,133 | 4,133 | 4,133 | 4,133 | 4,133 | 0 |
| July 17, 2025 | 4,133.5 | 4,136 | 4,136 | 4,136 | 4,133.5 | 110 |
| July 16, 2025 | 4,127.5 | 4,127.5 | 4,127.5 | 4,127.5 | 4,127.5 | 0 |
| July 15, 2025 | 4,136 | 4,136 | 4,136 | 4,136 | 4,136 | 0 |
| July 14, 2025 | 4,134.5 | 4,134.5 | 4,134.5 | 4,134.5 | 4,134.5 | 0 |
| July 11, 2025 | 4,127.5 | 4,127.5 | 4,127.5 | 4,127.5 | 4,127.5 | 0 |
| July 10, 2025 | 4,115.75 | 4,115.75 | 4,115.75 | 4,115.75 | 4,115.75 | 0 |
| July 09, 2025 | 4,109.5 | 4,109.5 | 4,109.5 | 4,109.5 | 4,109.5 | 0 |
| July 08, 2025 | 4,109.5 | 4,109.5 | 4,109.5 | 4,109.5 | 4,109.5 | 0 |
| July 07, 2025 | 4,118 | 4,102.25 | 4,102.25 | 4,118 | 4,102.25 | 374 |