4,984.40
-47.8(-0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,936.52 | 4,984.4 | 4,984.4 | 5,018.69 | 4,912 | 64,739 |
| October 16, 2025 | 5,038.8 | 5,032.2 | 5,032.2 | 5,045.61 | 5,027.37 | 24,251 |
| October 15, 2025 | 5,044.81 | 5,044.1 | 5,044.1 | 5,083.3 | 5,044.1 | 63,554 |
| October 14, 2025 | 5,021.3 | 5,030.6 | 5,030.6 | 5,037 | 4,994.59 | 61,515 |
| October 13, 2025 | 5,027.2 | 5,040.9 | 5,040.9 | 5,045.5 | 5,001.5 | 62,370 |
| October 10, 2025 | 5,120.6 | 5,018.6 | 5,018.6 | 5,141.15 | 5,018.6 | 62,056 |
| October 09, 2025 | 5,106 | 5,112.65 | 5,112.65 | 5,114.5 | 5,094.57 | 49,053 |
| October 08, 2025 | 5,062.7 | 5,085.25 | 5,085.25 | 5,086.16 | 5,052.49 | 33,437 |
| October 07, 2025 | 5,056.1 | 5,046.6 | 5,046.6 | 5,086.6 | 5,046.6 | 35,758 |
| October 06, 2025 | 5,063.6 | 5,051.1 | 5,051.1 | 5,072.9 | 5,040.8 | 60,579 |
| October 03, 2025 | 5,061.9 | 5,053.05 | 5,053.05 | 5,065.9 | 5,032.7 | 35,493 |
| October 02, 2025 | 5,026.2 | 5,046.5 | 5,046.5 | 5,053.81 | 5,024.99 | 32,186 |
| October 01, 2025 | 4,974.5 | 5,013.4 | 5,013.4 | 5,013.4 | 4,969.3 | 38,092 |
| September 30, 2025 | 4,997.6 | 4,995.3 | 4,995.3 | 5,009.1 | 4,987.81 | 33,246 |
| September 29, 2025 | 5,011.4 | 5,005.95 | 5,005.95 | 5,025.1 | 5,004.5 | 33,733 |
| September 26, 2025 | 4,999.9 | 4,984.5 | 4,984.5 | 5,013.7 | 4,979.2 | 23,062 |
| September 25, 2025 | 4,979.4 | 4,993.4 | 4,993.4 | 5,000.3 | 4,964.14 | 45,474 |
| September 24, 2025 | 4,989.65 | 4,993.9 | 4,993.9 | 5,013.1 | 4,986.34 | 17,310 |
| September 23, 2025 | 5,001.53 | 4,997.45 | 4,997.45 | 5,012.5 | 4,993.1 | 43,768 |
| September 22, 2025 | 4,986 | 4,992.7 | 4,992.7 | 4,996.25 | 4,966.7 | 34,458 |
| September 19, 2025 | 4,953.3 | 4,970.1 | 4,970.1 | 4,982.1 | 4,951.92 | 28,045 |
| September 18, 2025 | 4,922.7 | 4,947.75 | 4,947.75 | 4,956.8 | 4,915.2 | 85,016 |
| September 17, 2025 | 4,890.4 | 4,875.45 | 4,875.45 | 4,897 | 4,875 | 21,934 |
| September 16, 2025 | 4,907.2 | 4,888.1 | 4,888.1 | 4,916.48 | 4,881.93 | 56,276 |
| September 15, 2025 | 4,907.8 | 4,908.3 | 4,908.3 | 4,917.53 | 4,890.2 | 43,612 |
| September 12, 2025 | 4,900.8 | 4,907.4 | 4,907.4 | 4,913.19 | 4,897.7 | 35,055 |
| September 11, 2025 | 4,886.9 | 4,898 | 4,898 | 4,898.7 | 4,875.7 | 25,987 |
| September 10, 2025 | 4,876.39 | 4,871.95 | 4,871.95 | 4,886 | 4,863.56 | 20,092 |
| September 09, 2025 | 4,843.77 | 4,847.65 | 4,847.65 | 4,849.97 | 4,831.8 | 15,895 |
| September 08, 2025 | 4,847.88 | 4,848.6 | 4,848.6 | 4,855.29 | 4,835.9 | 38,249 |
| September 05, 2025 | 4,891.23 | 4,828.2 | 4,828.2 | 4,892.3 | 4,812.4 | 40,650 |
| September 04, 2025 | 4,844.6 | 4,864.6 | 4,864.6 | 4,864.6 | 4,844.6 | 18,241 |
| September 03, 2025 | 4,846.9 | 4,829.1 | 4,829.1 | 4,857.7 | 4,829.1 | 45,403 |
| September 02, 2025 | 4,818.4 | 4,805.5 | 4,805.5 | 4,849 | 4,805.5 | 48,973 |
| September 01, 2025 | 4,817 | 4,820.8 | 4,820.8 | 4,827.73 | 4,815 | 20,430 |
| August 29, 2025 | 4,859.35 | 4,822.9 | 4,822.9 | 4,868.7 | 4,819.4 | 23,928 |
| August 28, 2025 | 4,847.2 | 4,837.75 | 4,837.75 | 4,856.2 | 4,832.5 | 28,539 |
| August 27, 2025 | 4,849 | 4,851.3 | 4,851.3 | 4,863.57 | 4,846.7 | 25,820 |
| August 26, 2025 | 4,823.5 | 4,818.8 | 4,818.8 | 4,825.2 | 4,811.5 | 21,741 |
| August 22, 2025 | 4,789.8 | 4,825.55 | 4,825.55 | 4,833.4 | 4,786.7 | 18,000 |
| August 21, 2025 | 4,800.7 | 4,795.85 | 4,795.85 | 4,804.4 | 4,779.4 | 15,994 |
| August 20, 2025 | 4,787.4 | 4,778.15 | 4,778.15 | 4,800.9 | 4,752 | 17,573 |
| August 19, 2025 | 4,807.4 | 4,804.35 | 4,804.35 | 4,819.8 | 4,798.9 | 22,283 |
| August 18, 2025 | 4,802.97 | 4,807.4 | 4,807.4 | 4,819.4 | 4,793.4 | 29,926 |
| August 15, 2025 | 4,828.1 | 4,795.7 | 4,795.7 | 4,828.6 | 4,795.5 | 31,531 |
| August 14, 2025 | 4,797.89 | 4,806.25 | 4,806.25 | 4,818.5 | 4,786.6 | 37,154 |
| August 13, 2025 | 4,809.8 | 4,797.95 | 4,797.95 | 4,813.5 | 4,795.2 | 42,750 |
| August 12, 2025 | 4,792.3 | 4,792.7 | 4,792.7 | 4,803.1 | 4,775.4 | 34,087 |
| August 11, 2025 | 4,793.9 | 4,804.9 | 4,804.9 | 4,809.2 | 4,785.54 | 50,976 |
| August 08, 2025 | 4,771.8 | 4,781.6 | 4,781.6 | 4,792 | 4,765.6 | 26,045 |
| August 07, 2025 | 4,796.66 | 4,765.35 | 4,765.35 | 4,828.7 | 4,765.35 | 38,340 |
| August 06, 2025 | 4,793.1 | 4,789.85 | 4,789.85 | 4,803.3 | 4,774.26 | 34,987 |
| August 05, 2025 | 4,817.87 | 4,775.9 | 4,775.9 | 4,821.6 | 4,772.2 | 41,094 |
| August 04, 2025 | 4,748.9 | 4,789.5 | 4,789.5 | 4,793.3 | 4,748.64 | 44,457 |
| August 01, 2025 | 4,828.82 | 4,741.6 | 4,741.6 | 4,830.3 | 4,719.51 | 67,132 |
| July 31, 2025 | 4,880.31 | 4,867.6 | 4,867.6 | 4,908.68 | 4,859.3 | 29,002 |
| July 30, 2025 | 4,813.6 | 4,836.65 | 4,836.65 | 4,846.85 | 4,806.8 | 40,575 |
| July 29, 2025 | 4,840.53 | 4,820.6 | 4,820.6 | 4,849.6 | 4,820.6 | 29,143 |
| July 28, 2025 | 4,819.1 | 4,806.55 | 4,806.55 | 4,839.7 | 4,801.4 | 25,542 |
| July 25, 2025 | 4,763.32 | 4,786.8 | 4,786.8 | 4,790.3 | 4,762.6 | 17,643 |