4,242.00
-48(-1.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,337 | 4,242 | 4,242 | 4,337 | 4,239.62 | 25,117 |
| November 06, 2025 | 5,629.06 | 5,629.06 | 5,629.06 | 5,629.06 | 5,629.06 | 12,128 |
| November 05, 2025 | 4,328 | 4,353 | 4,353 | 4,399 | 4,301 | 4,768 |
| November 04, 2025 | 4,341 | 4,349 | 4,349 | 4,361 | 4,329 | 10,002 |
| November 03, 2025 | 4,366 | 4,364 | 4,364 | 4,395 | 4,355 | 22,772 |
| October 31, 2025 | 4,380 | 4,363 | 4,363 | 4,409 | 4,354.64 | 7,804 |
| October 30, 2025 | 4,375 | 4,385 | 4,385 | 4,391 | 4,364 | 5,154 |
| October 29, 2025 | 4,380 | 4,387.5 | 4,387.5 | 4,407 | 4,375 | 16,109 |
| October 28, 2025 | 4,331 | 4,379 | 4,379 | 4,392 | 4,325 | 15,862 |
| October 27, 2025 | 4,336 | 4,336.5 | 4,336.5 | 4,350 | 4,318 | 28,086 |
| October 24, 2025 | 4,297 | 4,316.5 | 4,316.5 | 4,329 | 4,295 | 26,593 |
| October 23, 2025 | 4,244 | 4,274 | 4,274 | 4,274 | 4,234 | 14,786 |
| October 22, 2025 | 4,264 | 4,231 | 4,231 | 4,271.96 | 4,227.64 | 7,330 |
| October 21, 2025 | 4,245 | 4,241 | 4,241 | 4,249 | 4,226 | 23,066 |
| October 20, 2025 | 4,214 | 4,237 | 4,237 | 4,246 | 4,206 | 13,830 |
| October 17, 2025 | 4,141 | 4,177 | 4,177 | 4,199 | 4,128 | 7,503 |
| October 16, 2025 | 4,197 | 4,205 | 4,205 | 4,220 | 4,185 | 3,536 |
| October 15, 2025 | 4,201 | 4,202 | 4,202 | 4,223.55 | 4,196 | 7,855 |
| October 14, 2025 | 4,164 | 4,177 | 4,177 | 4,180 | 4,140 | 11,092 |
| October 13, 2025 | 4,164 | 4,177 | 4,177 | 4,182 | 4,155 | 20,979 |
| October 10, 2025 | 4,241 | 4,152 | 4,152 | 4,250 | 4,152 | 14,351 |
| October 09, 2025 | 4,254 | 4,237 | 4,237 | 4,257 | 4,234 | 5,783 |
| October 08, 2025 | 4,211 | 4,229 | 4,229 | 4,229 | 4,192 | 20,174 |
| October 07, 2025 | 4,236 | 4,208 | 4,208 | 4,255 | 4,208 | 13,364 |
| October 06, 2025 | 4,186 | 4,231 | 4,231 | 4,250 | 4,186 | 37,417 |
| October 03, 2025 | 4,184 | 4,186.5 | 4,186.5 | 4,197 | 4,178 | 5,551 |
| October 02, 2025 | 4,163 | 4,169.5 | 4,169.5 | 4,193 | 4,163 | 7,690 |
| October 01, 2025 | 4,104 | 4,141 | 4,141 | 4,145 | 4,101 | 18,805 |
| September 30, 2025 | 4,119 | 4,112 | 4,112 | 4,122 | 4,107 | 19,735 |
| September 29, 2025 | 4,923 | 4,125.5 | 4,123 | 4,923 | 4,119 | 18,390 |
| September 26, 2025 | 4,097 | 4,103 | 4,103 | 4,118 | 4,093 | 10,555 |
| September 25, 2025 | 4,100 | 4,102 | 4,102 | 4,110 | 4,085.17 | 14,782 |
| September 24, 2025 | 4,082 | 4,108 | 4,108 | 4,117 | 4,082 | 14,355 |
| September 23, 2025 | 4,090 | 4,099 | 4,099 | 4,112 | 4,080 | 26,244 |
| September 22, 2025 | 4,084 | 4,090 | 4,090 | 4,102 | 4,072 | 28,387 |
| September 19, 2025 | 4,059 | 4,067.5 | 4,067.5 | 4,088 | 4,055 | 20,333 |
| September 18, 2025 | 4,033 | 4,061 | 4,061 | 4,100 | 4,019 | 35,185 |
| September 17, 2025 | 4,002 | 3,995 | 3,995 | 4,007 | 3,993 | 9,579 |
| September 16, 2025 | 4,007 | 3,997 | 3,997 | 4,015 | 3,987 | 3,827 |
| September 15, 2025 | 4,002 | 4,008 | 4,008 | 4,015 | 3,986 | 4,939 |
| September 12, 2025 | 3,984 | 3,992 | 3,992 | 3,998 | 3,973 | 24,334 |
| September 11, 2025 | 3,957 | 3,974.5 | 3,974.5 | 3,974.5 | 3,945 | 14,024 |
| September 10, 2025 | 3,950 | 3,944 | 3,944 | 3,966 | 3,940 | 19,341 |
| September 09, 2025 | 3,942 | 3,941.5 | 3,941.5 | 3,947 | 3,932 | 5,602 |
| September 08, 2025 | 3,944 | 3,945 | 3,945 | 3,961 | 3,931 | 7,757 |
| September 05, 2025 | 3,956 | 3,921.5 | 3,921.5 | 4,001 | 3,900 | 16,435 |
| September 04, 2025 | 3,930 | 3,941.5 | 3,941.5 | 3,944 | 3,920 | 20,160 |
| September 03, 2025 | 3,945 | 3,929 | 3,929 | 3,959 | 3,929 | 27,208 |
| September 02, 2025 | 3,933 | 3,931 | 3,931 | 3,956 | 3,926 | 11,473 |
| September 01, 2025 | 3,937 | 3,935 | 3,935 | 3,949 | 3,929 | 23,515 |
| August 29, 2025 | 3,962 | 3,936 | 3,936 | 3,969 | 3,933 | 11,487 |
| August 28, 2025 | 3,958 | 3,946 | 3,946 | 3,972 | 3,945 | 4,684 |
| August 27, 2025 | 3,948 | 3,951 | 3,951 | 3,962 | 3,945 | 25,759 |
| August 26, 2025 | 3,934 | 3,929.5 | 3,929.5 | 3,948 | 3,929.5 | 24,458 |
| August 22, 2025 | 3,918 | 3,956 | 3,956 | 3,966.95 | 3,915 | 3,471 |
| August 21, 2025 | 3,924 | 3,923.5 | 3,923.5 | 3,929 | 3,907 | 8,147 |
| August 20, 2025 | 3,910 | 3,914.5 | 3,914.5 | 3,926 | 3,899 | 18,363 |
| August 19, 2025 | 3,923 | 3,927.5 | 3,927.5 | 3,942 | 3,913 | 8,251 |
| August 18, 2025 | 3,919 | 3,921 | 3,921 | 3,934 | 3,904 | 8,366 |
| August 15, 2025 | 3,926 | 3,916 | 3,916 | 3,937 | 3,911 | 3,858 |