4,298.75
-4.25(-0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 04, 2025 | 4,313 | 4,311.25 | 4,311.25 | 4,313 | 4,313 | 959 |
| October 31, 2025 | 4,289.5 | 4,289.5 | 4,289.5 | 4,289.5 | 4,289.5 | 2 |
| October 30, 2025 | 4,294.5 | 4,291.75 | 4,291.75 | 4,294.5 | 4,284.5 | 22 |
| October 29, 2025 | 4,291.5 | 4,291.5 | 4,291.5 | 4,291.5 | 4,291.5 | 0 |
| October 28, 2025 | 4,277 | 4,277 | 4,277 | 4,277 | 4,277 | 0 |
| October 27, 2025 | 4,253.25 | 4,253.25 | 4,253.25 | 4,253.25 | 4,253.25 | 0 |
| October 24, 2025 | 4,255.25 | 4,255.25 | 4,255.25 | 4,255.25 | 4,255.25 | 0 |
| October 23, 2025 | 4,250.5 | 4,251 | 4,250.5 | 4,251 | 4,250.5 | 8 |
| October 22, 2025 | 4,255 | 4,243.75 | 4,243.75 | 4,255 | 4,243.75 | 5 |
| October 21, 2025 | 4,237.5 | 4,237.25 | 4,237.25 | 4,237.5 | 4,237.25 | 216 |
| October 20, 2025 | 4,228.25 | 4,228.25 | 4,228.25 | 4,228.25 | 4,228.25 | 0 |
| October 17, 2025 | 4,229.5 | 4,232.5 | 4,232.5 | 4,232.5 | 4,229.5 | 218 |
| October 16, 2025 | 4,220.5 | 4,220.5 | 4,220.5 | 4,220.5 | 4,220.5 | 0 |
| October 15, 2025 | 4,230.5 | 4,230.5 | 4,230.5 | 4,230.5 | 4,230.5 | 0 |
| October 14, 2025 | 4,242 | 4,242 | 4,242 | 4,242 | 4,242 | 0 |
| October 13, 2025 | 4,224.5 | 4,226 | 4,226 | 4,226 | 4,224.5 | 218 |
| October 10, 2025 | 4,226.5 | 4,222 | 4,222 | 4,231.5 | 4,222 | 663 |
| October 09, 2025 | 4,203 | 4,218.5 | 4,218.5 | 4,218.5 | 4,203 | 45,301 |
| October 08, 2025 | 4,202.5 | 4,198.5 | 4,198.5 | 4,202.5 | 4,196 | 50,788 |
| October 07, 2025 | 4,201 | 4,192.75 | 4,192.75 | 4,201 | 4,192.75 | 14 |
| October 06, 2025 | 4,201 | 4,191 | 4,191 | 4,201 | 4,191 | 26,000 |
| October 03, 2025 | 4,207.5 | 4,204.5 | 4,204.5 | 4,210 | 4,204.5 | 113 |
| October 02, 2025 | 4,217 | 4,217 | 4,217 | 4,217 | 4,217 | 0 |
| October 01, 2025 | 4,197 | 4,199.75 | 4,199.75 | 4,201 | 4,197 | 114 |
| September 30, 2025 | 4,206.5 | 4,206 | 4,206 | 4,207.5 | 4,206 | 25,812 |
| 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 |