4,047.00
-20.5(-0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,067 | 4,047 | 4,047 | 4,067 | 4,032 | 2,973 |
| September 04, 2025 | 4,056.91 | 4,067.5 | 4,067.5 | 4,067.5 | 4,048 | 1,418 |
| September 03, 2025 | 4,073 | 4,060 | 4,060 | 4,073 | 4,048 | 2,422 |
| September 02, 2025 | 4,087 | 4,072.5 | 4,072.5 | 4,087 | 4,071 | 1,326 |
| September 01, 2025 | 4,083.77 | 4,057.5 | 4,057.5 | 4,083.77 | 4,057.5 | 450 |
| August 29, 2025 | 4,085.79 | 4,056.5 | 4,056.5 | 4,085.79 | 4,055 | 2,524 |
| August 28, 2025 | 4,060.24 | 4,070 | 4,070 | 4,070 | 4,060.24 | 248 |
| August 27, 2025 | 4,035 | 4,052 | 4,052 | 4,052 | 4,035 | 800 |
| August 26, 2025 | 4,066.23 | 4,040 | 4,040 | 4,066.23 | 4,040 | 150 |
| August 22, 2025 | 4,101.72 | 4,135 | 4,135 | 4,135 | 4,101.72 | 600 |
| August 21, 2025 | 4,105.5 | 4,105.5 | 4,105.5 | 4,105.5 | 4,105.5 | 0 |
| August 20, 2025 | 4,071.22 | 4,094.5 | 4,094.5 | 4,094.5 | 4,071.22 | 1,515 |
| August 19, 2025 | 4,098.43 | 4,058 | 4,058 | 4,098.43 | 4,058 | 464 |
| August 18, 2025 | 4,047 | 4,061.5 | 4,061.5 | 4,061.5 | 4,047 | 1,066 |
| August 15, 2025 | 4,074 | 4,074 | 4,074 | 4,074 | 4,074 | 0 |
| August 14, 2025 | 4,034.23 | 4,053 | 4,053 | 4,056.28 | 4,034.23 | 661 |
| August 13, 2025 | 4,032 | 4,053 | 4,053 | 4,054 | 4,032 | 845 |
| August 12, 2025 | 4,033 | 4,043 | 4,043 | 4,043 | 4,012 | 6,331 |
| August 11, 2025 | 4,030.1 | 4,016.5 | 4,016.5 | 4,030.1 | 4,003 | 397 |
| August 08, 2025 | 3,998.2 | 4,020.5 | 4,020.5 | 4,023.79 | 3,998.2 | 2,334 |
| August 07, 2025 | 3,989.5 | 3,989.5 | 3,989.5 | 3,989.5 | 3,989.5 | 0 |
| August 06, 2025 | 3,999.7 | 3,989.5 | 3,989.5 | 3,999.7 | 3,977 | 1,692 |
| August 05, 2025 | 3,941.21 | 3,955.5 | 3,955.5 | 3,968 | 3,941.21 | 6,076 |
| August 04, 2025 | 3,946.74 | 3,947.5 | 3,947.5 | 3,958 | 3,946.74 | 810 |
| August 01, 2025 | 3,975.66 | 3,912.5 | 3,912.5 | 3,975.66 | 3,897 | 2,886 |
| July 31, 2025 | 3,943.69 | 3,954 | 3,954 | 3,954 | 3,943.69 | 221 |
| July 30, 2025 | 3,958.9 | 3,998 | 3,998 | 3,998 | 3,956 | 15,530 |
| July 29, 2025 | 3,947.21 | 3,957 | 3,957 | 3,957 | 3,947.21 | 1,553 |
| July 28, 2025 | 3,953 | 3,936 | 3,936 | 3,960.17 | 3,936 | 179 |
| July 25, 2025 | 3,934 | 3,977 | 3,977 | 3,992 | 3,934 | 733 |
| July 24, 2025 | 3,946.65 | 3,950 | 3,950 | 3,950 | 3,946.65 | 261 |
| July 23, 2025 | 3,913 | 3,913 | 3,913 | 3,913 | 3,913 | 0 |
| July 22, 2025 | 3,875.55 | 3,889 | 3,889 | 3,889 | 3,875.55 | 2,295 |
| July 21, 2025 | 3,856 | 3,876 | 3,876 | 3,879 | 3,856 | 3,996 |
| July 18, 2025 | 3,887 | 3,874.5 | 3,874.5 | 3,971 | 3,874.5 | 650 |
| July 17, 2025 | 3,855.42 | 3,897 | 3,897 | 3,897 | 3,855.42 | 4,150 |
| July 16, 2025 | 3,869 | 3,855 | 3,855 | 3,874.74 | 3,837.61 | 3,343 |
| July 15, 2025 | 3,871.69 | 3,868.5 | 3,868.5 | 3,893 | 3,868.5 | 610 |
| July 14, 2025 | 3,863.66 | 3,886.5 | 3,886.5 | 3,890.53 | 3,863.66 | 488 |
| July 11, 2025 | 3,894.26 | 3,884 | 3,884 | 3,894.26 | 3,857 | 755 |
| July 10, 2025 | 3,890 | 3,898 | 3,898 | 3,898 | 3,858 | 1,712 |
| July 09, 2025 | 3,860.16 | 3,906 | 3,906 | 3,906 | 3,854 | 1,628 |
| July 08, 2025 | 3,813.68 | 3,850 | 3,850 | 3,850 | 3,813.68 | 2,575 |
| July 07, 2025 | 3,816.45 | 3,783 | 3,783 | 3,834 | 3,783 | 1,798 |
| July 04, 2025 | 3,836.72 | 3,867 | 3,867 | 3,867 | 3,836.72 | 600 |
| July 03, 2025 | 3,819 | 3,841 | 3,841 | 3,861 | 3,819 | 2,599 |
| July 02, 2025 | 3,799.26 | 3,831.5 | 3,831.5 | 3,845 | 3,799.26 | 1,468 |
| July 01, 2025 | 3,787.71 | 3,778.5 | 3,778.5 | 3,788 | 3,750.77 | 4,340 |
| June 30, 2025 | 3,776 | 3,770 | 3,770 | 3,776 | 3,749.25 | 4,017 |
| June 27, 2025 | 3,761 | 3,731 | 3,731 | 3,770 | 3,731 | 3,599 |
| June 26, 2025 | 3,754.72 | 3,741.5 | 3,741.5 | 3,754.72 | 3,726.21 | 930 |
| June 25, 2025 | 3,860.16 | 3,792 | 3,792 | 3,860.16 | 3,792 | 8,456 |
| June 24, 2025 | 3,859.72 | 3,849 | 3,849 | 3,867.16 | 3,831 | 1,636 |
| June 23, 2025 | 3,869.72 | 3,838 | 3,838 | 3,870 | 3,838 | 757 |
| June 20, 2025 | 3,871 | 3,850 | 3,850 | 3,871 | 3,845.3 | 3,021 |
| June 19, 2025 | 3,872.71 | 3,844 | 3,844 | 3,872.71 | 3,844 | 3,452 |
| June 18, 2025 | 3,886.72 | 3,911 | 3,911 | 3,911 | 3,882 | 1,448 |
| June 17, 2025 | 3,871.32 | 3,867.5 | 3,867.5 | 3,871.32 | 3,851.93 | 91 |
| June 16, 2025 | 3,894.32 | 3,881.5 | 3,881.5 | 3,894.32 | 3,881.5 | 1,030 |
| June 13, 2025 | 3,843 | 3,852 | 3,852 | 3,852 | 3,843 | 268 |