4,501.50
-2(-0.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 4,492 | 4,501.5 | 4,501.5 | 4,501.5 | 4,492 | 255 |
| November 07, 2025 | 4,506 | 4,503.5 | 4,503.5 | 4,506 | 4,503.5 | 165 |
| November 06, 2025 | 4,494.5 | 4,506.75 | 4,506.75 | 4,506.75 | 4,494.5 | 165 |
| November 05, 2025 | 4,518.5 | 4,491.25 | 4,491.25 | 4,519 | 4,491.25 | 7,003 |
| November 04, 2025 | 4,507 | 4,505.5 | 4,505.5 | 4,507 | 4,505.5 | 0 |
| November 03, 2025 | 4,502.5 | 4,502.5 | 4,502.5 | 4,502.5 | 4,502.5 | 0 |
| October 31, 2025 | 4,503.25 | 4,503.25 | 4,503.25 | 4,503.25 | 4,503.25 | 0 |
| October 30, 2025 | 4,504.5 | 4,509 | 4,509 | 4,509 | 4,504.5 | 452 |
| October 29, 2025 | 4,517.5 | 4,515.25 | 4,517.5 | 4,517.5 | 4,515.25 | 220 |
| October 28, 2025 | 4,516 | 4,518.75 | 4,518.75 | 4,518.75 | 4,516 | 0 |
| October 27, 2025 | 4,503.5 | 4,512.5 | 4,512.5 | 4,512.5 | 4,503.5 | 0 |
| October 24, 2025 | 4,509.29 | 4,511.75 | 4,511.75 | 4,511.75 | 4,509.29 | 34 |
| October 23, 2025 | 4,515 | 4,515 | 4,515 | 4,515 | 4,515 | 0 |
| October 22, 2025 | 4,525.14 | 4,516.75 | 4,516.75 | 4,525.14 | 4,516.75 | 292 |
| October 21, 2025 | 4,518.52 | 4,517.75 | 4,517.75 | 4,518.52 | 4,517.75 | 161 |
| October 20, 2025 | 4,502.5 | 4,510.5 | 4,510.5 | 4,510.5 | 4,502 | 2,555 |
| October 17, 2025 | 4,538 | 4,506.75 | 4,506.75 | 4,538 | 4,506.75 | 385 |
| October 16, 2025 | 4,501 | 4,505.75 | 4,505.75 | 4,505.75 | 4,500.5 | 8,416 |
| October 15, 2025 | 4,501 | 4,507.5 | 4,507.5 | 4,507.5 | 4,499.25 | 3,907 |
| October 14, 2025 | 4,496.25 | 4,496.25 | 4,496.25 | 4,496.25 | 4,496.25 | 0 |
| October 13, 2025 | 4,486 | 4,487.25 | 4,487.25 | 4,487.25 | 4,486 | 102 |
| October 10, 2025 | 4,482.5 | 4,488.5 | 4,488.5 | 4,488.5 | 4,482.5 | 0 |
| October 09, 2025 | 4,470 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
| October 08, 2025 | 4,474.5 | 4,474.5 | 4,474.5 | 4,474.5 | 4,474.5 | 4 |
| October 07, 2025 | 4,462.5 | 4,462.75 | 4,462.75 | 4,463 | 4,462.5 | 309 |
| October 06, 2025 | 4,460.5 | 4,460.5 | 4,460.5 | 4,460.5 | 4,460.5 | 0 |
| October 03, 2025 | 4,474 | 4,472.5 | 4,472.5 | 4,474 | 4,472.5 | 1,119 |
| October 02, 2025 | 4,472.44 | 4,472.5 | 4,472.5 | 4,472.5 | 4,472.44 | 100 |
| October 01, 2025 | 4,471.5 | 4,471.5 | 4,471.5 | 4,471.5 | 4,471.5 | 0 |
| September 30, 2025 | 4,468 | 4,468 | 4,468 | 4,468 | 4,468 | 0 |
| September 29, 2025 | 4,467.25 | 4,467.25 | 4,467.25 | 4,467.25 | 4,467.25 | 0 |
| September 26, 2025 | 4,459 | 4,459 | 4,459 | 4,459 | 4,459 | 0 |
| September 25, 2025 | 4,452 | 4,452.25 | 4,452.25 | 4,452.25 | 4,452 | 0 |
| September 24, 2025 | 4,462.25 | 4,459.75 | 4,459.75 | 4,462.25 | 4,459.75 | 111 |
| September 23, 2025 | 4,458.5 | 4,458.5 | 4,458.5 | 4,458.5 | 4,458.5 | 0 |
| September 22, 2025 | 4,456.5 | 4,456.5 | 4,456.5 | 4,456.5 | 4,456.5 | 0 |
| September 19, 2025 | 4,459 | 4,465 | 4,465 | 4,465 | 4,459 | 74 |
| September 18, 2025 | 4,468.5 | 4,463.5 | 4,463.5 | 4,468.5 | 4,463.5 | 0 |
| September 17, 2025 | 4,479 | 4,479 | 4,479 | 4,479 | 4,479 | 0 |
| September 16, 2025 | 4,475 | 4,474.25 | 4,474.25 | 4,487 | 4,474.25 | 879 |
| September 15, 2025 | 4,474.25 | 4,474.25 | 4,474.25 | 4,474.25 | 4,474.25 | 0 |
| September 12, 2025 | 4,465.25 | 4,465.25 | 4,465.25 | 4,465.25 | 4,465.25 | 0 |
| September 11, 2025 | 4,480.75 | 4,480.75 | 4,480.75 | 4,480.75 | 4,480.75 | 0 |
| September 10, 2025 | 4,471.75 | 4,471.75 | 4,471.75 | 4,471.75 | 4,471.75 | 0 |
| September 09, 2025 | 4,471.5 | 4,467.25 | 4,467.25 | 4,471.5 | 4,467.25 | 0 |
| September 08, 2025 | 4,467 | 4,473 | 4,473 | 4,473 | 4,462 | 3,021 |
| September 05, 2025 | 4,461.5 | 4,465 | 4,465 | 4,465 | 4,461.5 | 4,312 |
| September 04, 2025 | 4,438.55 | 4,443.25 | 4,443.25 | 4,443.25 | 4,438.55 | 365 |
| September 03, 2025 | 4,428.5 | 4,435.75 | 4,435.75 | 4,435.75 | 4,428.5 | 542 |
| September 02, 2025 | 4,422.18 | 4,421.75 | 4,421.75 | 4,422.18 | 4,421.75 | 80 |
| September 01, 2025 | 4,430 | 4,429 | 4,429 | 4,430 | 4,429 | 191 |
| August 29, 2025 | 4,441.5 | 4,430.25 | 4,430.25 | 4,441.5 | 4,430.25 | 206 |
| August 28, 2025 | 4,437 | 4,438.25 | 4,438.25 | 4,438.25 | 4,437 | 204 |
| August 27, 2025 | 4,430.25 | 4,430.25 | 4,430.25 | 4,430.25 | 4,430.25 | 0 |
| August 26, 2025 | 4,427.75 | 4,427.75 | 4,427.75 | 4,427.75 | 4,427.75 | 0 |
| August 22, 2025 | 4,426 | 4,434.5 | 4,434.5 | 4,434.5 | 4,426 | 281 |
| August 21, 2025 | 4,424 | 4,418 | 4,418 | 4,424 | 4,418 | 2,361 |
| August 20, 2025 | 4,430.25 | 4,430.25 | 4,430.25 | 4,430.25 | 4,430.25 | 0 |
| August 19, 2025 | 4,423.36 | 4,424 | 4,424 | 4,424 | 4,423.36 | 134 |
| August 18, 2025 | 4,419 | 4,419 | 4,419 | 4,419 | 4,419 | 0 |