4,159.00
+18.5(+0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 4,064.5 | 4,083.5 | 4,083.5 | 4,087.5 | 4,061.5 | 23,537 |
| August 13, 2025 | 4,068.5 | 4,073.5 | 4,073.5 | 4,078.5 | 4,062.5 | 15,096 |
| August 12, 2025 | 4,055 | 4,050.5 | 4,050.5 | 4,059.5 | 4,027.5 | 8,883 |
| August 11, 2025 | 4,080 | 4,050 | 4,050 | 4,082.5 | 4,043.5 | 9,272 |
| August 08, 2025 | 4,066 | 4,068.5 | 4,068.5 | 4,075.5 | 4,055 | 35,348 |
| August 07, 2025 | 4,040.5 | 4,056 | 4,056 | 4,085.5 | 4,039 | 14,770 |
| August 06, 2025 | 4,044.5 | 4,029 | 4,029 | 4,047.5 | 4,020 | 23,457 |
| August 05, 2025 | 4,040.5 | 4,028.5 | 4,028.5 | 4,042 | 4,018.5 | 26,911 |
| August 04, 2025 | 3,985 | 4,024.5 | 4,024.5 | 4,026 | 3,983 | 19,403 |
| August 01, 2025 | 3,997.5 | 3,964.5 | 3,964.5 | 4,008.5 | 3,952.5 | 43,748 |
| July 31, 2025 | 4,086.5 | 4,042 | 4,042 | 4,094.5 | 4,041 | 55,922 |
| July 30, 2025 | 4,078.13 | 4,075 | 4,075 | 4,091 | 4,063 | 16,129 |
| July 29, 2025 | 4,097 | 4,079 | 4,079 | 4,133 | 4,074 | 104,709 |
| July 28, 2025 | 4,179.5 | 4,092.5 | 4,092.5 | 4,183.5 | 4,088 | 13,137 |
| July 25, 2025 | 4,125 | 4,137.25 | 4,137.25 | 4,141 | 4,105.5 | 52,847 |
| July 24, 2025 | 4,136 | 4,124 | 4,124 | 4,141.5 | 4,111 | 8,777 |
| July 23, 2025 | 4,095.73 | 4,095.25 | 4,095.25 | 4,114.5 | 4,088 | 22,544 |
| July 22, 2025 | 4,074.5 | 4,067.5 | 4,067.5 | 4,077 | 4,050.5 | 14,497 |
| July 21, 2025 | 4,082 | 4,082.5 | 4,082.5 | 4,099.5 | 4,053.5 | 17,390 |
| July 18, 2025 | 4,093 | 4,084.5 | 4,084.5 | 4,106.5 | 4,077.5 | 20,071 |
| July 17, 2025 | 4,075 | 4,074.5 | 4,074.5 | 4,079 | 4,056.5 | 21,697 |
| July 16, 2025 | 4,064 | 4,058 | 4,058 | 4,077 | 4,049.5 | 63,723 |
| July 15, 2025 | 4,109 | 4,073.5 | 4,073.5 | 4,124.5 | 4,073.5 | 9,616 |
| July 14, 2025 | 4,065 | 4,098.5 | 4,098.5 | 4,100.5 | 4,063 | 19,807 |
| July 11, 2025 | 4,107.17 | 4,092 | 4,092 | 4,111 | 4,078.5 | 28,246 |
| July 10, 2025 | 4,118.5 | 4,116.5 | 4,116.5 | 4,126 | 4,113 | 20,513 |
| July 09, 2025 | 4,076.48 | 4,101 | 4,101 | 4,108.5 | 4,068 | 7,600 |
| July 08, 2025 | 4,055 | 4,071.5 | 4,071.5 | 4,074.5 | 4,044 | 19,076 |
| July 07, 2025 | 4,042 | 4,041.25 | 4,041.25 | 4,046.5 | 4,031.5 | 47,923 |
| July 04, 2025 | 4,029 | 4,036.5 | 4,036.5 | 4,041.5 | 4,009.5 | 124,924 |