4,636.00
-20(-0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,589 | 4,636 | 4,636 | 4,636 | 4,570 | 2,409 |
| October 16, 2025 | 4,675.76 | 4,672.91 | 4,672.91 | 4,675.76 | 4,672.91 | 603 |
| October 15, 2025 | 4,684 | 4,692 | 4,692 | 4,702.88 | 4,684 | 26 |
| October 14, 2025 | 4,662.72 | 4,660.11 | 4,660.11 | 4,662.72 | 4,660.11 | 12 |
| October 13, 2025 | 4,669.04 | 4,678 | 4,678 | 4,685.55 | 4,663.84 | 4,189 |
| October 10, 2025 | 4,760 | 4,679.5 | 4,722.47 | 4,777.93 | 4,679.5 | 567 |
| October 09, 2025 | 4,762 | 4,764.5 | 4,764.5 | 4,764.5 | 4,756.94 | 880 |
| October 08, 2025 | 4,718 | 4,729.95 | 4,729.95 | 4,729.95 | 4,714.88 | 357 |
| October 07, 2025 | 4,729 | 4,719.5 | 4,719.5 | 4,751.05 | 4,719.5 | 220 |
| October 06, 2025 | 4,715.88 | 4,722.5 | 4,722.5 | 4,735 | 4,715.88 | 2,105 |
| October 03, 2025 | 4,726 | 4,729 | 4,729 | 4,729 | 4,717.06 | 542 |
| October 02, 2025 | 4,674.03 | 4,715 | 4,715 | 4,726.91 | 4,674.03 | 1,308 |
| October 01, 2025 | 4,645 | 4,675.5 | 4,675.5 | 4,675.5 | 4,643.28 | 311 |
| September 30, 2025 | 4,646.63 | 4,651 | 4,651 | 4,651 | 4,641.81 | 3,686 |
| September 29, 2025 | 4,644.51 | 4,652.5 | 4,652.5 | 4,665 | 4,644.51 | 54 |
| September 26, 2025 | 4,633.68 | 4,628.5 | 4,628.5 | 4,633.68 | 4,623.99 | 264 |
| September 25, 2025 | 4,633 | 4,635 | 4,635 | 4,635 | 4,620 | 43,408 |
| September 24, 2025 | 4,645 | 4,628.5 | 4,628.5 | 4,645 | 4,628.5 | 0 |
| September 23, 2025 | 4,641.31 | 4,633 | 4,633 | 4,641.31 | 4,630.08 | 860 |
| September 22, 2025 | 4,629 | 4,623.5 | 4,623.5 | 4,636 | 4,609.25 | 1,101 |
| September 19, 2025 | 4,607.78 | 4,603 | 4,603 | 4,621 | 4,594 | 13 |
| September 18, 2025 | 4,596 | 4,599.5 | 4,599.5 | 4,599.5 | 4,596 | 329 |
| September 17, 2025 | 4,520.44 | 4,529 | 4,529 | 4,535.92 | 4,520.44 | 288 |
| September 16, 2025 | 4,525.14 | 4,515 | 4,515 | 4,544 | 4,515 | 348 |
| September 15, 2025 | 4,553 | 4,533 | 4,533 | 4,553 | 4,526 | 53 |
| September 12, 2025 | 4,531.52 | 4,547 | 4,547 | 4,560.87 | 4,531.52 | 127 |
| September 11, 2025 | 4,515.14 | 4,547.74 | 4,547.74 | 4,547.74 | 4,515.14 | 659 |
| September 10, 2025 | 4,543 | 4,509 | 4,509 | 4,543 | 4,509 | 102 |
| September 09, 2025 | 4,522.81 | 4,520 | 4,520 | 4,526 | 4,517 | 222 |
| September 08, 2025 | 4,533 | 4,523 | 4,523 | 4,533 | 4,510.08 | 25 |
| September 05, 2025 | 4,558 | 4,504.5 | 4,504.5 | 4,568.11 | 4,504.5 | 3,098 |
| September 04, 2025 | 4,542 | 4,553 | 4,553 | 4,553 | 4,535.61 | 147 |
| September 03, 2025 | 4,526.45 | 4,513.5 | 4,513.5 | 4,544 | 4,513.5 | 165 |
| September 02, 2025 | 4,520 | 4,505.5 | 4,505.5 | 4,521 | 4,490.67 | 0 |
| September 01, 2025 | 4,490.67 | 4,505.5 | 4,505.5 | 4,521 | 4,490.67 | 192 |
| August 29, 2025 | 4,541 | 4,506.5 | 4,506.5 | 4,543 | 4,506.5 | 14 |
| August 28, 2025 | 4,532 | 4,512.5 | 4,512.5 | 4,532 | 4,512.5 | 2 |
| August 27, 2025 | 4,541 | 4,534.5 | 4,534.5 | 4,553 | 4,528 | 266 |
| August 26, 2025 | 4,541 | 4,508.5 | 4,508.5 | 4,541 | 4,508.44 | 616 |
| August 22, 2025 | 4,494.87 | 4,519.5 | 4,519.5 | 4,519.5 | 4,494.87 | 15 |
| August 21, 2025 | 4,500 | 4,489.5 | 4,489.5 | 4,500 | 4,477.6 | 92 |
| August 20, 2025 | 4,467.33 | 4,478 | 4,478 | 4,486 | 4,467.33 | 1,022 |
| August 19, 2025 | 4,492 | 4,492 | 4,492 | 4,495 | 4,492 | 346 |
| August 18, 2025 | 4,498 | 4,493 | 4,493 | 4,498 | 4,493 | 4 |
| August 15, 2025 | 4,476 | 4,476 | 4,476 | 4,476 | 4,476 | 0 |
| August 14, 2025 | 4,504 | 4,487.5 | 4,487.5 | 4,504 | 4,483.75 | 48 |
| August 13, 2025 | 4,473.56 | 4,474.5 | 4,474.5 | 4,474.5 | 4,458.98 | 137 |
| August 12, 2025 | 4,461 | 4,460.5 | 4,460.5 | 4,461 | 4,438 | 1 |
| August 11, 2025 | 4,454.75 | 4,465.5 | 4,465.5 | 4,472.88 | 4,452 | 1,285 |
| August 08, 2025 | 4,441.71 | 4,439.5 | 4,439.5 | 4,447 | 4,439.5 | 163 |
| August 07, 2025 | 4,477.12 | 4,432.5 | 4,432.5 | 4,477.12 | 4,432.5 | 9 |
| August 06, 2025 | 4,498 | 4,501.5 | 4,501.5 | 4,514 | 4,498 | 19 |
| August 05, 2025 | 4,539 | 4,485 | 4,485 | 4,562 | 4,485 | 996 |
| August 04, 2025 | 4,482.46 | 4,508.5 | 4,508.5 | 4,508.5 | 4,471.68 | 219 |
| August 01, 2025 | 4,518 | 4,457.5 | 4,457.5 | 4,526 | 4,457.5 | 2,667 |
| July 31, 2025 | 4,567 | 4,550 | 4,550 | 4,584.93 | 4,550 | 2,221 |
| July 30, 2025 | 4,505.71 | 4,534 | 4,534 | 4,538.96 | 4,505.71 | 76 |
| July 29, 2025 | 4,552 | 4,525.5 | 4,525.5 | 4,552 | 4,525.5 | 0 |
| July 28, 2025 | 4,536.88 | 4,520 | 4,520 | 4,536.88 | 4,512.53 | 1,363 |
| July 25, 2025 | 4,490 | 4,495 | 4,495 | 4,496 | 4,490 | 429 |