4,207.00
-38(-0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,262 | 4,207 | 4,207 | 4,263 | 4,176 | 1.05M |
| November 06, 2025 | 4,323 | 4,245 | 4,245 | 4,361.5 | 4,237 | 1.3M |
| November 05, 2025 | 4,345 | 4,358 | 4,358 | 4,378 | 4,312 | 2.1M |
| November 04, 2025 | 4,354 | 4,363 | 4,363 | 4,377 | 4,269 | 1.77M |
| November 03, 2025 | 4,394 | 4,385 | 4,385 | 4,403 | 4,351 | 717,447 |
| October 31, 2025 | 4,454 | 4,400 | 4,400 | 4,462 | 4,369 | 724,033 |
| October 30, 2025 | 4,395 | 4,442 | 4,442 | 4,455 | 4,371 | 789,263 |
| October 29, 2025 | 4,437 | 4,446 | 4,446 | 4,485 | 4,418 | 686,312 |
| October 28, 2025 | 4,459 | 4,447 | 4,447 | 4,466 | 4,365 | 886,503 |
| October 27, 2025 | 4,450 | 4,459 | 4,459 | 4,497 | 4,432 | 537,352 |
| October 24, 2025 | 4,364 | 4,437 | 4,437 | 4,437 | 4,357.5 | 534,802 |
| October 23, 2025 | 4,370 | 4,354 | 4,354 | 4,374 | 4,320 | 1.38M |
| October 22, 2025 | 4,352 | 4,364 | 4,364 | 4,380 | 4,323 | 1.15M |
| October 21, 2025 | 4,300 | 4,326 | 4,326 | 4,335 | 4,295 | 1.05M |
| October 20, 2025 | 4,279 | 4,299 | 4,299 | 4,318 | 4,261 | 954,060 |
| October 17, 2025 | 4,203 | 4,272 | 4,272 | 4,287 | 4,196 | 1.53M |
| October 16, 2025 | 4,321 | 4,264 | 4,264 | 4,333 | 4,244 | 887,429 |
| October 15, 2025 | 4,383 | 4,302 | 4,302 | 4,394 | 4,285 | 1.04M |
| October 14, 2025 | 4,298 | 4,352 | 4,352 | 4,360 | 4,262.5 | 1.42M |
| October 13, 2025 | 4,340 | 4,311 | 4,311 | 4,367 | 4,300 | 3.48M |
| October 10, 2025 | 4,411 | 4,328 | 4,328 | 4,425 | 4,326 | 962,614 |
| October 09, 2025 | 4,380 | 4,389 | 4,389 | 4,401 | 4,352.97 | 1.71M |
| October 08, 2025 | 4,370 | 4,385 | 4,385 | 4,446 | 4,357 | 2.43M |
| October 07, 2025 | 4,342 | 4,363 | 4,363 | 4,376 | 4,337 | 1.24M |
| October 06, 2025 | 4,432 | 4,356 | 4,356 | 4,447 | 4,302 | 2.62M |
| October 03, 2025 | 4,330 | 4,426 | 4,426 | 4,426 | 4,281.48 | 3.99M |
| October 02, 2025 | 4,223 | 4,310 | 4,310 | 4,328 | 4,205 | 2.75M |
| October 01, 2025 | 4,072 | 4,142 | 4,142 | 4,165 | 4,053 | 1.4M |
| September 30, 2025 | 4,066 | 4,089 | 4,089 | 4,116 | 4,055 | 1.45M |
| September 29, 2025 | 4,025 | 4,025 | 4,025 | 4,086 | 3,996.5 | 2.71M |
| September 26, 2025 | 3,964 | 4,022 | 4,022 | 4,058 | 3,947 | 1.82M |
| September 25, 2025 | 3,870 | 3,947 | 3,947 | 3,977 | 3,799.5 | 1.75M |
| September 24, 2025 | 3,955 | 3,871 | 3,871 | 3,958 | 3,871 | 902,984 |
| September 23, 2025 | 3,936 | 3,935 | 3,935 | 4,003.01 | 3,930 | 821,201 |
| September 22, 2025 | 3,887 | 3,930 | 3,930 | 3,941 | 3,875.08 | 1.8M |
| September 19, 2025 | 3,926 | 3,878 | 3,878 | 3,931 | 3,862 | 3.41M |
| September 18, 2025 | 3,864 | 3,908 | 3,908 | 3,937 | 3,863 | 1.93M |
| September 17, 2025 | 3,803 | 3,831 | 3,831 | 3,850 | 3,774.4 | 1.26M |
| September 16, 2025 | 3,870 | 3,784 | 3,784 | 3,876 | 3,783 | 691,258 |
| September 15, 2025 | 3,845 | 3,862 | 3,862 | 3,868.4 | 3,815.8 | 1.31M |
| September 12, 2025 | 3,864 | 3,809 | 3,809 | 3,875.16 | 3,809 | 1.4M |
| September 11, 2025 | 3,809 | 3,853 | 3,853 | 3,868 | 3,803 | 3.89M |
| September 10, 2025 | 3,920 | 3,811 | 3,811 | 3,945 | 3,811 | 1.75M |
| September 09, 2025 | 4,002 | 3,923 | 3,923 | 4,002 | 3,923 | 863,459 |
| September 08, 2025 | 3,926 | 3,980 | 3,980 | 3,988 | 3,912 | 805,410 |
| September 05, 2025 | 3,929 | 3,922 | 3,922 | 3,948 | 3,897 | 755,077 |
| September 04, 2025 | 3,904 | 3,908 | 3,908 | 3,920 | 3,878 | 1M |
| September 03, 2025 | 3,901 | 3,905 | 3,905 | 3,905 | 3,856 | 2.4M |
| September 02, 2025 | 3,958 | 3,887 | 3,887 | 3,967 | 3,854 | 1.18M |
| September 01, 2025 | 4,003 | 3,962 | 3,962 | 4,023 | 3,920 | 612,813 |
| August 29, 2025 | 4,033 | 4,019 | 4,019 | 4,050 | 4,014 | 1.15M |
| August 28, 2025 | 4,098 | 4,039 | 4,039 | 4,109 | 4,039 | 1.1M |
| August 27, 2025 | 4,123 | 4,095 | 4,095 | 4,123 | 4,080 | 1.97M |
| August 26, 2025 | 4,099 | 4,100 | 4,100 | 4,100.5 | 4,048 | 1.97M |
| August 22, 2025 | 4,083 | 4,110 | 4,110 | 4,133 | 4,056 | 724,799 |
| August 21, 2025 | 4,092 | 4,075 | 4,075 | 4,104 | 4,046 | 539,533 |
| August 20, 2025 | 4,038 | 4,091 | 4,091 | 4,102 | 4,028.99 | 1.63M |
| August 19, 2025 | 4,019 | 4,038 | 4,038 | 4,038 | 3,984 | 2.97M |
| August 18, 2025 | 3,984 | 4,010 | 4,010 | 4,013 | 3,956 | 3.43M |
| August 15, 2025 | 4,099 | 3,971 | 3,971 | 4,110 | 3,948 | 1.21M |