4,811.00
-26.5(-0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,886 | 4,837.5 | 4,837.5 | 4,899.04 | 4,836 | 3,708 |
| November 06, 2025 | 4,877 | 4,847 | 4,847 | 4,897.46 | 4,831 | 1,108 |
| November 05, 2025 | 4,837 | 4,897.5 | 4,897.5 | 4,902.6 | 4,834 | 6,446 |
| November 04, 2025 | 4,835 | 4,835.5 | 4,835.5 | 4,848.34 | 4,808 | 2,548 |
| November 03, 2025 | 4,825.32 | 4,823 | 4,823 | 4,849 | 4,774 | 7,075 |
| October 31, 2025 | 4,786 | 4,754 | 4,754 | 4,787.6 | 4,747 | 91 |
| October 30, 2025 | 4,771 | 4,765 | 4,765 | 4,782.45 | 4,728 | 1,535 |
| October 29, 2025 | 4,694.01 | 4,760 | 4,760 | 4,792 | 4,694.01 | 2,022 |
| October 28, 2025 | 4,639.25 | 4,675 | 4,675 | 4,694 | 4,638 | 1,205 |
| October 27, 2025 | 4,647 | 4,686.5 | 4,686.5 | 4,694 | 4,617 | 1,546 |
| October 24, 2025 | 4,784.28 | 4,766.5 | 4,766.5 | 4,784.28 | 4,727 | 1,982 |
| October 23, 2025 | 4,722 | 4,743.5 | 4,743.5 | 4,750 | 4,701 | 1,928 |
| October 22, 2025 | 4,669 | 4,605 | 4,605 | 4,669 | 4,587 | 4,804 |
| October 21, 2025 | 4,615 | 4,712.27 | 4,712.27 | 4,730 | 4,615 | 4,014 |
| October 20, 2025 | 4,525.85 | 4,574 | 4,574 | 4,574 | 4,525.85 | 2,091 |
| October 17, 2025 | 4,370 | 4,408 | 4,408 | 4,419 | 4,365 | 2,346 |
| October 16, 2025 | 4,480.4 | 4,455.5 | 4,455.5 | 4,480.4 | 4,436 | 79 |
| October 15, 2025 | 4,427 | 4,417 | 4,417 | 4,446 | 4,394.45 | 1,938 |
| October 14, 2025 | 4,472 | 4,416.5 | 4,416.5 | 4,513 | 4,409 | 2,516 |
| October 13, 2025 | 4,517.25 | 4,523 | 4,523 | 4,559 | 4,517.25 | 1,883 |
| October 10, 2025 | 4,598 | 4,492 | 4,492 | 4,598 | 4,492 | 1,663 |
| October 09, 2025 | 4,499 | 4,557.5 | 4,557.5 | 4,575 | 4,472 | 2,596 |
| October 08, 2025 | 4,444 | 4,446 | 4,446 | 4,456 | 4,428 | 2,224 |
| October 07, 2025 | 4,475 | 4,445 | 4,445 | 4,495 | 4,445 | 1,899 |
| October 06, 2025 | 4,442 | 4,412 | 4,412 | 4,467 | 4,405.6 | 4,155 |
| October 03, 2025 | 4,413.77 | 4,415 | 4,415 | 4,442 | 4,407.7 | 650 |
| October 02, 2025 | 4,433 | 4,404.5 | 4,404.5 | 4,437 | 4,396 | 2,025 |
| October 01, 2025 | 4,384 | 4,418.5 | 4,418.5 | 4,452 | 4,384 | 2,484 |
| September 30, 2025 | 4,500 | 4,473 | 4,473 | 4,500 | 4,470 | 1,319 |
| September 29, 2025 | 4,556.2 | 4,530.5 | 4,530.5 | 4,556.2 | 4,500.95 | 1,851 |
| September 26, 2025 | 4,506.19 | 4,533.5 | 4,533.5 | 4,555 | 4,505 | 6,013 |
| September 25, 2025 | 4,511.2 | 4,487 | 4,487 | 4,519 | 4,467 | 9,043 |
| September 24, 2025 | 4,612 | 4,573 | 4,573 | 4,612 | 4,553 | 4,593 |
| September 23, 2025 | 4,554 | 4,570 | 4,570 | 4,572 | 4,526 | 7,413 |
| September 22, 2025 | 4,575 | 4,562 | 4,562 | 4,577 | 4,541 | 2,563 |
| September 19, 2025 | 4,627 | 4,590 | 4,590 | 4,627 | 4,575 | 354,651 |
| September 18, 2025 | 4,589 | 4,538 | 4,538 | 4,589 | 4,527.75 | 616,468 |
| September 17, 2025 | 4,572 | 4,591.5 | 4,591.5 | 4,597 | 4,572 | 3,073 |
| September 16, 2025 | 4,548 | 4,538.5 | 4,538.5 | 4,561 | 4,538.5 | 679 |
| September 15, 2025 | 4,627 | 4,609 | 4,602.54 | 4,627 | 4,577 | 1,748 |
| September 12, 2025 | 4,609 | 4,574.5 | 4,574.5 | 4,609 | 4,553 | 2,719 |
| September 11, 2025 | 4,502 | 4,513 | 4,513 | 4,525.4 | 4,492.3 | 568 |
| September 10, 2025 | 4,429 | 4,437 | 4,437 | 4,455 | 4,411 | 1,393 |
| September 09, 2025 | 4,368 | 4,369 | 4,369 | 4,377 | 4,332 | 5,697 |
| September 08, 2025 | 4,636 | 4,470.5 | 4,470.5 | 4,662 | 4,432 | 3,801 |
| September 05, 2025 | 4,612.15 | 4,597.5 | 4,597.5 | 4,618 | 4,597.5 | 1,457 |
| September 04, 2025 | 4,614 | 4,580.5 | 4,580.5 | 4,615 | 4,579.6 | 2,681 |
| September 03, 2025 | 4,600 | 4,592 | 4,592 | 4,614 | 4,577.9 | 1,822 |
| September 02, 2025 | 4,588 | 4,559.5 | 4,559.5 | 4,588 | 4,545 | 3,043 |
| September 01, 2025 | 4,520.16 | 4,515 | 4,515 | 4,526 | 4,482 | 5,355 |
| August 29, 2025 | 4,600 | 4,566.5 | 4,566.5 | 4,603 | 4,498 | 8,556 |
| August 28, 2025 | 4,756 | 4,678 | 4,678 | 4,756 | 4,672.65 | 2,511 |
| August 27, 2025 | 4,648.7 | 4,675.5 | 4,675.5 | 4,743 | 4,648.7 | 4,279 |
| August 26, 2025 | 4,758.55 | 4,744 | 4,744 | 4,849 | 4,713 | 1,605 |
| August 22, 2025 | 4,823 | 4,799 | 4,799 | 4,823 | 4,773 | 1,767 |
| August 21, 2025 | 4,823 | 4,810.5 | 4,810.5 | 4,827 | 4,798.58 | 2,646 |
| August 20, 2025 | 4,811 | 4,810.5 | 4,810.5 | 4,829 | 4,753 | 1,384 |
| August 19, 2025 | 4,785 | 4,725.5 | 4,725.5 | 4,785 | 4,706 | 1,368 |
| August 18, 2025 | 4,768 | 4,802 | 4,802 | 4,850 | 4,768 | 3,977 |
| August 15, 2025 | 4,823 | 4,776.5 | 4,776.5 | 4,843 | 4,776.5 | 1,176 |