4,254.50
-29(-0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,285.5 | 4,254.5 | 4,254.5 | 4,295 | 4,249.5 | 14,278 |
| November 06, 2025 | 4,324 | 4,283.5 | 4,283.5 | 4,324 | 4,282 | 6,598 |
| November 05, 2025 | 4,291.5 | 4,321.5 | 4,321.5 | 4,329.5 | 4,283.5 | 18,608 |
| November 04, 2025 | 4,276 | 4,315.5 | 4,315.5 | 4,315.5 | 4,257 | 9,172 |
| November 03, 2025 | 4,315 | 4,307.5 | 4,307.5 | 4,331.5 | 4,304.5 | 41,692 |
| October 31, 2025 | 4,338 | 4,311.5 | 4,311.5 | 4,345 | 4,305 | 78,632 |
| October 30, 2025 | 4,350.5 | 4,340.5 | 4,340.5 | 4,371 | 4,320 | 19,765 |
| October 29, 2025 | 4,354.5 | 4,352.5 | 4,352.5 | 4,372.5 | 4,347.5 | 19,632 |
| October 28, 2025 | 4,329 | 4,344.5 | 4,344.5 | 4,353 | 4,321.5 | 18,913 |
| October 27, 2025 | 4,329.5 | 4,332.75 | 4,332.75 | 4,336 | 4,314.5 | 8,262 |
| October 24, 2025 | 4,325.5 | 4,330 | 4,330 | 4,330.5 | 4,294.5 | 4,369 |
| October 23, 2025 | 4,280.5 | 4,305 | 4,305 | 4,312 | 4,278 | 8,891 |
| October 22, 2025 | 4,307 | 4,277.5 | 4,277.5 | 4,307.5 | 4,277.5 | 15,537 |
| October 21, 2025 | 4,301 | 4,296.5 | 4,296.5 | 4,302.5 | 4,283.5 | 20,481 |
| October 20, 2025 | 4,274 | 4,292.5 | 4,292.5 | 4,296.71 | 4,265 | 7,222 |
| October 17, 2025 | 4,241.5 | 4,256.5 | 4,256.5 | 4,273.5 | 4,223 | 4,812 |
| October 16, 2025 | 4,262 | 4,285.5 | 4,285.5 | 4,287.2 | 4,247 | 11,018 |
| October 15, 2025 | 4,269 | 4,254.75 | 4,254.75 | 4,280.5 | 4,252.5 | 20,058 |
| October 14, 2025 | 4,220.05 | 4,235.75 | 4,235.75 | 4,236.5 | 4,197.5 | 22,366 |
| October 13, 2025 | 4,237.5 | 4,227 | 4,227 | 4,256.5 | 4,212 | 33,119 |
| October 10, 2025 | 4,280.5 | 4,222 | 4,222 | 4,292 | 4,218.2 | 28,552 |
| October 09, 2025 | 4,285.5 | 4,268 | 4,268 | 4,294.5 | 4,267 | 37,797 |
| October 08, 2025 | 4,243 | 4,271 | 4,271 | 4,277.5 | 4,243 | 19,071 |
| October 07, 2025 | 4,264.5 | 4,252.5 | 4,252.5 | 4,277.5 | 4,250.5 | 59,323 |
| October 06, 2025 | 4,274 | 4,265 | 4,265 | 4,277.5 | 4,236.5 | 26,179 |
| October 03, 2025 | 4,283.5 | 4,278.5 | 4,277.5 | 4,287.5 | 4,274 | 8,149 |
| October 02, 2025 | 4,250.5 | 4,267.5 | 4,267.5 | 4,282.5 | 4,236 | 12,308 |
| October 01, 2025 | 4,190.5 | 4,221 | 4,221 | 4,228 | 4,186 | 24,390 |
| September 30, 2025 | 4,166.5 | 4,183.5 | 4,183.5 | 4,186.5 | 4,154.5 | 61,870 |
| September 29, 2025 | 4,175 | 4,174.5 | 4,174.5 | 4,181.5 | 4,160 | 174,431 |
| September 26, 2025 | 4,146.5 | 4,159 | 4,159 | 4,168.5 | 4,141 | 10,836 |
| September 25, 2025 | 4,146.5 | 4,140.5 | 4,140.5 | 4,149 | 4,129 | 17,812 |
| September 24, 2025 | 4,168.5 | 4,154.5 | 4,154.5 | 4,172.5 | 4,147 | 12,801 |
| September 23, 2025 | 4,164.5 | 4,168 | 4,168 | 4,188.5 | 4,158.5 | 113,185 |
| September 22, 2025 | 4,156.5 | 4,152 | 4,152 | 4,163 | 4,140.5 | 435,075 |
| September 19, 2025 | 4,158.5 | 4,158 | 4,158 | 4,180.5 | 4,152.5 | 11,645 |
| September 18, 2025 | 4,110 | 4,148.5 | 4,148.5 | 4,150 | 4,110 | 12,852 |
| September 17, 2025 | 4,113.5 | 4,094 | 4,094 | 4,117 | 4,089 | 11,413 |
| September 16, 2025 | 4,130 | 4,096 | 4,096 | 4,135.5 | 4,096 | 34,325 |
| September 15, 2025 | 4,119.5 | 4,131 | 4,131 | 4,137 | 4,116 | 53,251 |
| September 12, 2025 | 4,096 | 4,105.5 | 4,105.5 | 4,128 | 4,096 | 11,892 |
| September 11, 2025 | 4,075 | 4,107 | 4,107 | 4,125 | 4,075 | 13,104 |
| September 10, 2025 | 4,114 | 4,098.5 | 4,092.34 | 4,125.5 | 4,096 | 8,606 |
| September 09, 2025 | 4,118 | 4,105.5 | 4,099.33 | 4,127 | 4,095 | 12,674 |
| September 08, 2025 | 4,104 | 4,113.5 | 4,107.32 | 4,118 | 4,092.5 | 8,510 |
| September 05, 2025 | 4,111 | 4,088.5 | 4,088.5 | 4,132.5 | 4,082.5 | 9,788 |
| September 04, 2025 | 4,073 | 4,089 | 4,089 | 4,095 | 4,047.5 | 19,478 |
| September 03, 2025 | 4,076 | 4,073.5 | 4,073.5 | 4,084 | 4,059.5 | 29,587 |
| September 02, 2025 | 4,088 | 4,061 | 4,061 | 4,095 | 4,059 | 31,430 |
| September 01, 2025 | 4,096.5 | 4,085 | 4,085 | 4,119.5 | 4,080.5 | 15,593 |
| August 29, 2025 | 4,096.5 | 4,084.5 | 4,084.5 | 4,120.5 | 4,084.5 | 12,805 |
| August 28, 2025 | 4,105.5 | 4,102 | 4,102 | 4,121.5 | 4,089.5 | 10,259 |
| August 27, 2025 | 4,103.5 | 4,095 | 4,095 | 4,124 | 4,083 | 14,298 |
| August 26, 2025 | 4,102.5 | 4,104 | 4,104 | 4,117.5 | 4,089 | 14,709 |
| August 22, 2025 | 4,138 | 4,171.5 | 4,171.5 | 4,189 | 4,132 | 9,008 |
| August 21, 2025 | 4,148.5 | 4,146.5 | 4,146.5 | 4,155.5 | 4,129.5 | 7,610 |
| August 20, 2025 | 4,125 | 4,155.5 | 4,155.5 | 4,159 | 4,116 | 7,469 |
| August 19, 2025 | 4,109 | 4,144 | 4,144 | 4,149.5 | 4,109 | 15,052 |
| August 18, 2025 | 4,112 | 4,107 | 4,107 | 4,134 | 4,087.5 | 3,286 |
| August 15, 2025 | 4,103 | 4,107.5 | 4,107.5 | 4,118.5 | 4,100.5 | 11,555 |