4,473.00
+8(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 15, 2025 | 4,438 | 4,427.5 | 4,427.5 | 4,438 | 4,427.5 | 2,038 |
| August 14, 2025 | 4,442 | 4,432 | 4,432 | 4,442 | 4,432 | 104 |
| August 13, 2025 | 4,434.5 | 4,446 | 4,446 | 4,446 | 4,434.5 | 2,491 |
| August 12, 2025 | 4,429.5 | 4,429.5 | 4,429.5 | 4,429.5 | 4,429.5 | 0 |
| August 11, 2025 | 4,439.75 | 4,439.75 | 4,439.75 | 4,439.75 | 4,439.75 | 0 |
| August 08, 2025 | 4,436.25 | 4,436.25 | 4,436.25 | 4,436.25 | 4,436.25 | 0 |
| August 07, 2025 | 4,449 | 4,449 | 4,449 | 4,449 | 4,449 | 0 |
| August 06, 2025 | 4,447 | 4,447 | 4,447 | 4,447 | 4,447 | 0 |
| August 05, 2025 | 4,449.75 | 4,449.75 | 4,449.75 | 4,449.75 | 4,449.75 | 0 |
| August 04, 2025 | 4,438.5 | 4,445.5 | 4,445.5 | 4,446.5 | 4,438.5 | 2,525 |
| August 01, 2025 | 4,441.5 | 4,444.75 | 4,444.75 | 4,444.75 | 4,441.5 | 234 |
| July 31, 2025 | 4,424.25 | 4,424.25 | 4,424.25 | 4,424.25 | 4,424.25 | 0 |
| July 30, 2025 | 4,422 | 4,421 | 4,421 | 4,422 | 4,421 | 4 |
| July 29, 2025 | 4,415 | 4,418.75 | 4,418.75 | 4,418.75 | 4,415 | 352 |
| July 28, 2025 | 4,409 | 4,409 | 4,409 | 4,409 | 4,409 | 0 |
| July 25, 2025 | 4,406 | 4,406 | 4,406 | 4,406 | 4,406 | 0 |
| July 24, 2025 | 4,406.75 | 4,406.75 | 4,406.75 | 4,406.75 | 4,406.75 | 0 |
| July 23, 2025 | 4,413.75 | 4,413.75 | 4,413.75 | 4,413.75 | 4,413.75 | 0 |
| July 22, 2025 | 4,426.5 | 4,426.5 | 4,426.5 | 4,426.5 | 4,426.5 | 0 |
| July 21, 2025 | 4,417.75 | 4,417.75 | 4,417.75 | 4,417.75 | 4,417.75 | 0 |
| July 18, 2025 | 4,399 | 4,399 | 4,399 | 4,399 | 4,399 | 0 |
| July 17, 2025 | 4,394 | 4,399.5 | 4,399.5 | 4,399.5 | 4,394 | 2,616 |
| July 16, 2025 | 4,394.75 | 4,394.75 | 4,394.75 | 4,394.75 | 4,394.75 | 0 |
| July 15, 2025 | 4,390.25 | 4,390.25 | 4,390.25 | 4,390.25 | 4,390.25 | 0 |
| July 14, 2025 | 4,398.5 | 4,394.75 | 4,394.75 | 4,398.5 | 4,394.75 | 138 |
| July 11, 2025 | 4,404.5 | 4,401.25 | 4,401.25 | 4,404.5 | 4,401.25 | 0 |
| July 10, 2025 | 4,409.75 | 4,409.75 | 4,409.75 | 4,409.75 | 4,409.75 | 0 |
| July 09, 2025 | 4,408.5 | 4,408.5 | 4,408.5 | 4,408.5 | 4,408.5 | 0 |
| July 08, 2025 | 4,410.5 | 4,402.25 | 4,402.25 | 4,411 | 4,402.25 | 3 |
| July 07, 2025 | 4,413 | 4,413 | 4,413 | 4,413 | 4,413 | 0 |
| July 04, 2025 | 4,430 | 4,430 | 4,430 | 4,430 | 4,430 | 0 |
| July 03, 2025 | 4,422.25 | 4,422.25 | 4,422.25 | 4,422.25 | 4,422.25 | 0 |
| July 02, 2025 | 4,425.25 | 4,425.25 | 4,425.25 | 4,425.25 | 4,425.25 | 0 |
| July 01, 2025 | 4,449.5 | 4,438.25 | 4,438.25 | 4,449.5 | 4,438.25 | 235 |
| June 30, 2025 | 4,432.5 | 4,432.5 | 4,432.5 | 4,432.5 | 4,432.5 | 0 |
| June 27, 2025 | 4,435 | 4,427.25 | 4,427.25 | 4,435 | 4,427.25 | 0 |
| June 26, 2025 | 4,429.5 | 4,430.75 | 4,430.75 | 4,432.5 | 4,428.5 | 576 |
| June 25, 2025 | 4,426 | 4,426 | 4,426 | 4,426 | 4,426 | 0 |
| June 24, 2025 | 4,421.49 | 4,428.75 | 4,428.75 | 4,428.75 | 4,421.49 | 282 |
| June 23, 2025 | 4,420 | 4,426.5 | 4,426.5 | 4,426.5 | 4,415 | 435 |
| June 20, 2025 | 4,414.75 | 4,414.75 | 4,414.75 | 4,414.75 | 4,414.75 | 0 |
| June 19, 2025 | 4,413 | 4,419 | 4,419 | 4,419 | 4,413 | 514 |
| June 18, 2025 | 4,420.25 | 4,420.25 | 4,420.25 | 4,420.25 | 4,420.25 | 0 |
| June 17, 2025 | 4,406.5 | 4,405.5 | 4,405.5 | 4,406.5 | 4,405.5 | 306 |
| June 16, 2025 | 4,410 | 4,410 | 4,410 | 4,410 | 4,410 | 0 |