4,914.00
+22(+0.45%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 4,838 | 4,892 | 4,892 | 4,902 | 4,818 | 272,108 |
October 17, 2025 | 4,818 | 4,824 | 4,824 | 4,852 | 4,790 | 345,787 |
October 16, 2025 | 4,864 | 4,864 | 4,864 | 4,882 | 4,820 | 308,822 |
October 15, 2025 | 4,812 | 4,850 | 4,850 | 4,856 | 4,794 | 290,686 |
October 14, 2025 | 4,788 | 4,784 | 4,784 | 4,808 | 4,758 | 338,035 |
October 13, 2025 | 4,896 | 4,812 | 4,812 | 4,914 | 4,798 | 783,170 |
October 10, 2025 | 4,984 | 4,886 | 4,886 | 4,990 | 4,884 | 766,643 |
October 09, 2025 | 4,942 | 4,938 | 4,938 | 4,976 | 4,926 | 329,942 |
October 08, 2025 | 4,940 | 4,942 | 4,942 | 4,996 | 4,938 | 359,987 |
October 07, 2025 | 4,988 | 4,942 | 4,942 | 5,015 | 4,942 | 408,005 |
October 06, 2025 | 4,934 | 4,984 | 4,984 | 5,015 | 4,920 | 334,621 |
October 03, 2025 | 4,866 | 4,948 | 4,948 | 4,948 | 4,837.75 | 424,439 |
October 02, 2025 | 4,756 | 4,824 | 4,824 | 4,828 | 4,756 | 238,983 |
October 01, 2025 | 4,762 | 4,780 | 4,780 | 4,862.75 | 4,732 | 472,666 |
September 30, 2025 | 4,656 | 4,722 | 4,722 | 4,722 | 4,636 | 433,545 |
September 29, 2025 | 4,616 | 4,652 | 4,652 | 4,654 | 4,592 | 393,699 |
September 26, 2025 | 4,606 | 4,590 | 4,590 | 4,606 | 4,572 | 312,622 |
September 25, 2025 | 4,610 | 4,592 | 4,592 | 4,610 | 4,574 | 380,755 |
September 24, 2025 | 4,628 | 4,612 | 4,612 | 4,637 | 4,586 | 805,996 |
September 23, 2025 | 4,640 | 4,638 | 4,638 | 4,672 | 4,635.31 | 180,375 |
September 22, 2025 | 4,630 | 4,634 | 4,634 | 4,646 | 4,618 | 595,874 |
September 19, 2025 | 4,652 | 4,636 | 4,636 | 4,678 | 4,622 | 1.37M |
September 18, 2025 | 4,606 | 4,664 | 4,664 | 4,700 | 4,606 | 590,075 |
September 17, 2025 | 4,660 | 4,648 | 4,648 | 4,692 | 4,648 | 439,512 |
September 16, 2025 | 4,638 | 4,646 | 4,646 | 4,698 | 4,606 | 464,719 |
September 15, 2025 | 4,674 | 4,642 | 4,642 | 4,752 | 4,642 | 914,661 |
September 12, 2025 | 4,684 | 4,670 | 4,670 | 4,705.04 | 4,658 | 435,158 |
September 11, 2025 | 4,660 | 4,664 | 4,664 | 4,664 | 4,604 | 481,794 |
September 10, 2025 | 4,708 | 4,660 | 4,602.7 | 4,742 | 4,636 | 252,973 |
September 09, 2025 | 4,748 | 4,702 | 4,644.18 | 4,750 | 4,686 | 190,649 |
September 08, 2025 | 4,788 | 4,720 | 4,661.96 | 4,788 | 4,686 | 183,329 |
September 05, 2025 | 4,652 | 4,696 | 4,696 | 4,728 | 4,648 | 175,994 |
September 04, 2025 | 4,640 | 4,630 | 4,630 | 4,666 | 4,630 | 318,745 |
September 03, 2025 | 4,608 | 4,628 | 4,628 | 4,644 | 4,598 | 617,213 |
September 02, 2025 | 4,660 | 4,598 | 4,598 | 4,660 | 4,598 | 457,195 |
September 01, 2025 | 4,690 | 4,664 | 4,664 | 4,694 | 4,652 | 412,869 |
August 29, 2025 | 4,690 | 4,690 | 4,690 | 4,706 | 4,666 | 195,056 |
August 28, 2025 | 4,702 | 4,682 | 4,682 | 4,714 | 4,656 | 140,556 |
August 27, 2025 | 4,718 | 4,692 | 4,692 | 4,730 | 4,686 | 248,419 |
August 26, 2025 | 4,744 | 4,716 | 4,716 | 4,754 | 4,692 | 433,021 |
August 22, 2025 | 4,720 | 4,760 | 4,760 | 4,762 | 4,712 | 204,185 |
August 21, 2025 | 4,774 | 4,736 | 4,736 | 4,788 | 4,736 | 153,357 |
August 20, 2025 | 4,690 | 4,774 | 4,774 | 4,782 | 4,686 | 210,152 |
August 19, 2025 | 4,664 | 4,690 | 4,690 | 4,702 | 4,648 | 414,907 |
August 18, 2025 | 4,652 | 4,654 | 4,654 | 4,676.32 | 4,644 | 215,725 |
August 15, 2025 | 4,692 | 4,648 | 4,648 | 4,692 | 4,630 | 293,040 |
August 14, 2025 | 4,704 | 4,664 | 4,664 | 4,704 | 4,660 | 223,777 |
August 13, 2025 | 4,744 | 4,690 | 4,690 | 4,744 | 4,690 | 291,827 |
August 12, 2025 | 4,700 | 4,704 | 4,704 | 4,704 | 4,670 | 358,951 |
August 11, 2025 | 4,710 | 4,674 | 4,674 | 4,734 | 4,674 | 243,288 |
August 08, 2025 | 4,780 | 4,700 | 4,700 | 4,780 | 4,686 | 243,861 |
August 07, 2025 | 4,646 | 4,710 | 4,710 | 4,730 | 4,646 | 268,970 |
August 06, 2025 | 4,642 | 4,652 | 4,652 | 4,680 | 4,636 | 498,637 |
August 05, 2025 | 4,658 | 4,634 | 4,634 | 4,696 | 4,615.8 | 553,919 |
August 04, 2025 | 4,600 | 4,642 | 4,642 | 4,700.78 | 4,586 | 444,320 |
August 01, 2025 | 4,580 | 4,610 | 4,610 | 4,670 | 4,520 | 1.09M |
July 31, 2025 | 4,936 | 4,940 | 4,940 | 5,005 | 4,930 | 356,401 |
July 30, 2025 | 4,908 | 4,920 | 4,920 | 4,966 | 4,896 | 205,973 |
July 29, 2025 | 4,908 | 4,898 | 4,898 | 4,944 | 4,896 | 144,664 |
July 28, 2025 | 4,952 | 4,918 | 4,918 | 4,994 | 4,918 | 315,609 |