4,692.50
-79.5(-1.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,766.81 | 4,692.5 | 4,692.5 | 4,766.81 | 4,692.5 | 129 |
| November 06, 2025 | 4,813 | 4,772 | 4,772 | 4,813 | 4,772 | 13 |
| November 05, 2025 | 4,815 | 4,833 | 4,833 | 4,833 | 4,815 | 16 |
| November 04, 2025 | 4,794.54 | 4,825 | 4,825 | 4,825 | 4,781.91 | 662 |
| November 03, 2025 | 4,850 | 4,802.5 | 4,802.5 | 4,850 | 4,802.5 | 1,076 |
| October 31, 2025 | 4,843.39 | 4,829 | 4,829 | 4,857 | 4,829 | 170 |
| October 30, 2025 | 4,854.96 | 4,873 | 4,873 | 4,873 | 4,842.42 | 2,722 |
| October 29, 2025 | 4,888.67 | 4,864.5 | 4,868.92 | 4,907 | 4,864.5 | 1,052 |
| October 28, 2025 | 4,834.43 | 4,845.5 | 4,845.5 | 4,865 | 4,828 | 312 |
| October 27, 2025 | 4,824 | 4,823 | 4,823 | 4,824 | 4,799 | 8 |
| October 24, 2025 | 4,786.8 | 4,797 | 4,797 | 4,797 | 4,786.8 | 4 |
| October 23, 2025 | 4,751.5 | 4,751.5 | 4,751.5 | 4,751.5 | 4,751.5 | 0 |
| October 22, 2025 | 4,785.37 | 4,726 | 4,726 | 4,785.37 | 4,726 | 78 |
| October 21, 2025 | 4,700 | 4,737.5 | 4,737.5 | 4,737.5 | 4,700 | 368 |
| October 20, 2025 | 4,661.32 | 4,706.5 | 4,706.5 | 4,706.5 | 4,661.32 | 452 |
| 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 |