4,446.00
+6(+0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 4,452 | 4,446 | 4,446 | 4,452 | 4,446 | 20 |
| September 26, 2025 | 4,440 | 4,440 | 4,440 | 4,440 | 4,440 | 0 |
| September 25, 2025 | 4,453 | 4,453 | 4,453 | 4,453 | 4,453 | 0 |
| September 24, 2025 | 4,443 | 4,443 | 4,443 | 4,443 | 4,443 | 0 |
| September 23, 2025 | 4,441.5 | 4,441.5 | 4,441.5 | 4,441.5 | 4,441.5 | 0 |
| September 22, 2025 | 4,440 | 4,438.5 | 4,438.5 | 4,440 | 4,436 | 25 |
| September 19, 2025 | 4,435 | 4,435 | 4,435 | 4,435 | 4,435 | 0 |
| September 18, 2025 | 4,426 | 4,426 | 4,426 | 4,426 | 4,426 | 0 |
| September 17, 2025 | 4,415 | 4,415 | 4,415 | 4,415 | 4,415 | 0 |
| September 16, 2025 | 4,416 | 4,416 | 4,416 | 4,416 | 4,416 | 0 |
| September 15, 2025 | 4,404 | 4,404 | 4,404 | 4,404 | 4,404 | 0 |
| September 12, 2025 | 4,401.5 | 4,401.5 | 4,401.5 | 4,401.5 | 4,401.5 | 0 |
| September 11, 2025 | 4,401.5 | 4,401.5 | 4,401.5 | 4,401.5 | 4,401.5 | 0 |
| September 10, 2025 | 4,404 | 4,404 | 4,404 | 4,404 | 4,404 | 0 |
| September 09, 2025 | 4,410 | 4,410 | 4,410 | 4,410 | 4,410 | 0 |
| September 08, 2025 | 4,415 | 4,415 | 4,415 | 4,415 | 4,415 | 0 |
| September 05, 2025 | 4,417 | 4,417 | 4,417 | 4,417 | 4,417 | 0 |
| September 04, 2025 | 4,410 | 4,410 | 4,410 | 4,410 | 4,410 | 0 |
| September 03, 2025 | 4,420 | 4,420 | 4,420 | 4,420 | 4,420 | 0 |
| September 02, 2025 | 4,397 | 4,397 | 4,397 | 4,397 | 4,397 | 1,402 |
| September 01, 2025 | 4,397 | 4,397 | 4,397 | 4,397 | 4,397 | 0 |
| August 29, 2025 | 4,407 | 4,407 | 4,407 | 4,407 | 4,407 | 0 |
| August 28, 2025 | 4,401 | 4,393.5 | 4,393.5 | 4,404 | 4,393.5 | 1,402 |
| August 27, 2025 | 4,385.5 | 4,385.5 | 4,385.5 | 4,385.5 | 4,385.5 | 0 |
| August 26, 2025 | 4,397.5 | 4,397.5 | 4,397.5 | 4,397.5 | 4,397.5 | 0 |
| August 22, 2025 | 4,406 | 4,406 | 4,406 | 4,406 | 4,406 | 0 |
| August 21, 2025 | 4,403 | 4,403 | 4,403 | 4,403 | 4,403 | 0 |
| August 20, 2025 | 4,406 | 4,406 | 4,406 | 4,406 | 4,406 | 0 |
| August 19, 2025 | 4,401 | 4,398 | 4,398 | 4,401 | 4,398 | 300 |
| August 18, 2025 | 4,392 | 4,392 | 4,392 | 4,392 | 4,392 | 0 |
| August 15, 2025 | 4,392 | 4,392 | 4,392 | 4,392 | 4,392 | 0 |
| August 14, 2025 | 4,377 | 4,377 | 4,377 | 4,377 | 4,377 | 0 |
| August 13, 2025 | 4,393 | 4,393 | 4,393 | 4,393 | 4,393 | 0 |
| August 12, 2025 | 4,399 | 4,399 | 4,399 | 4,399 | 4,399 | 0 |
| August 11, 2025 | 4,403 | 4,403 | 4,403 | 4,403 | 4,403 | 0 |
| August 08, 2025 | 4,411 | 4,411 | 4,411 | 4,411 | 4,411 | 0 |
| August 07, 2025 | 4,411.5 | 4,411.5 | 4,411.5 | 4,411.5 | 4,411.5 | 0 |
| August 06, 2025 | 4,438 | 4,438 | 4,438 | 4,438 | 4,438 | 0 |
| August 05, 2025 | 4,429 | 4,429 | 4,429 | 4,429 | 4,429 | 0 |
| August 04, 2025 | 4,430.5 | 4,430.5 | 4,430.5 | 4,430.5 | 4,430.5 | 0 |
| August 01, 2025 | 4,430.5 | 4,430.5 | 4,430.5 | 4,430.5 | 4,430.5 | 0 |
| July 31, 2025 | 4,399 | 4,399 | 4,399 | 4,399 | 4,399 | 0 |
| July 30, 2025 | 4,395.5 | 4,395.5 | 4,395.5 | 4,395.5 | 4,395.5 | 0 |
| July 29, 2025 | 4,400 | 4,400 | 4,400 | 4,400 | 4,400 | 0 |
| July 28, 2025 | 4,425 | 4,410.5 | 4,410.5 | 4,425 | 4,410.5 | 0 |
| July 25, 2025 | 4,443 | 4,443 | 4,443 | 4,443 | 4,443 | 0 |
| July 24, 2025 | 4,424 | 4,424.5 | 4,424.5 | 4,424.5 | 4,424 | 400 |
| July 23, 2025 | 4,400 | 4,400 | 4,400 | 4,400 | 4,400 | 0 |
| July 22, 2025 | 4,419 | 4,419 | 4,419 | 4,419 | 4,419 | 0 |
| July 21, 2025 | 4,411.5 | 4,411.5 | 4,411.5 | 4,411.5 | 4,411.5 | 0 |
| July 18, 2025 | 4,402 | 4,409 | 4,409 | 4,409 | 4,402 | 0 |
| July 17, 2025 | 4,397 | 4,397 | 4,397 | 4,397 | 4,397 | 0 |
| July 16, 2025 | 4,416 | 4,416 | 4,416 | 4,416 | 4,416 | 0 |
| July 15, 2025 | 4,424 | 4,409 | 4,409 | 4,424 | 4,409 | 0 |
| July 14, 2025 | 4,420 | 4,420 | 4,420 | 4,420 | 4,420 | 0 |
| July 11, 2025 | 4,406 | 4,406 | 4,406 | 4,406 | 4,406 | 0 |
| July 10, 2025 | 4,380 | 4,380 | 4,380 | 4,380 | 4,380 | 0 |
| July 09, 2025 | 4,383.5 | 4,383.5 | 4,383.5 | 4,383.5 | 4,383.5 | 0 |
| July 08, 2025 | 4,389 | 4,389 | 4,389 | 4,389 | 4,389 | 0 |
| July 07, 2025 | 4,394 | 4,375.5 | 4,375.5 | 4,394 | 4,375.5 | 15 |