4,914.25
-44.5(-0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,867.5 | 4,914.25 | 4,914.25 | 4,947.13 | 4,845.75 | 172,192 |
| October 16, 2025 | 4,968.25 | 4,958.75 | 4,958.75 | 4,977 | 4,954.75 | 85,604 |
| October 15, 2025 | 4,974.75 | 4,974.5 | 4,974.5 | 5,014 | 4,972.35 | 181,924 |
| October 14, 2025 | 4,953.25 | 4,960.25 | 4,960.25 | 4,968 | 4,917 | 148,625 |
| October 13, 2025 | 4,957.5 | 4,968.25 | 4,968.25 | 4,974.25 | 4,937 | 336,666 |
| October 10, 2025 | 5,047.25 | 4,946.75 | 4,946.75 | 5,071.25 | 4,946.75 | 255,578 |
| October 09, 2025 | 5,033.5 | 5,036.75 | 5,036.75 | 5,040.75 | 5,020.25 | 165,455 |
| October 08, 2025 | 4,993.5 | 5,012.88 | 5,012.88 | 5,012.88 | 4,983.31 | 133,433 |
| October 07, 2025 | 4,983.75 | 4,974.25 | 4,974.25 | 5,014.48 | 4,974.12 | 93,334 |
| October 06, 2025 | 4,991.5 | 4,979 | 4,979 | 5,001.03 | 4,968 | 140,242 |
| October 03, 2025 | 4,993.25 | 4,982 | 4,982 | 4,993.75 | 4,954.5 | 65,211 |
| October 02, 2025 | 4,957.75 | 4,975.5 | 4,975.5 | 4,983.25 | 4,953.98 | 98,164 |
| October 01, 2025 | 4,903 | 4,941.38 | 4,941.38 | 4,941.38 | 4,901 | 123,105 |
| September 30, 2025 | 4,929.5 | 4,924.5 | 4,924.5 | 4,937.75 | 4,917 | 92,245 |
| September 29, 2025 | 4,940.25 | 4,936.75 | 4,936.75 | 4,954.75 | 4,935 | 140,238 |
| September 26, 2025 | 4,929.5 | 4,917.25 | 4,917.25 | 4,943.35 | 4,908.98 | 65,965 |
| September 25, 2025 | 4,908.25 | 4,931.5 | 4,931.5 | 4,934.37 | 4,894.5 | 131,733 |
| September 24, 2025 | 4,920 | 4,921.75 | 4,921.75 | 4,944 | 4,915.67 | 109,086 |
| September 23, 2025 | 4,930.25 | 4,925.88 | 4,925.88 | 4,942 | 4,922.5 | 113,733 |
| September 22, 2025 | 4,914.25 | 4,919.75 | 4,919.75 | 4,926.25 | 4,895.75 | 634,470 |
| September 19, 2025 | 4,886.25 | 4,899.75 | 4,899.75 | 4,914.25 | 4,882.75 | 85,312 |
| September 18, 2025 | 4,854.25 | 4,878.5 | 4,878.5 | 4,886.5 | 4,844.26 | 313,524 |
| September 17, 2025 | 4,821.75 | 4,808.5 | 4,808.5 | 4,828.5 | 4,806.52 | 225,898 |
| September 16, 2025 | 4,840 | 4,818.5 | 4,818.5 | 4,845.75 | 4,812.45 | 84,143 |
| September 15, 2025 | 4,838.5 | 4,839.13 | 4,839.13 | 4,849 | 4,819.75 | 148,764 |
| September 12, 2025 | 4,832 | 4,836.75 | 4,836.75 | 4,841.96 | 4,828.25 | 106,863 |
| September 11, 2025 | 4,816.25 | 4,831.25 | 4,831.25 | 4,831.5 | 4,803.19 | 45,162 |
| September 10, 2025 | 4,818.75 | 4,815.38 | 4,803.71 | 4,827.81 | 4,805.5 | 170,094 |
| September 09, 2025 | 4,785.75 | 4,789.63 | 4,789.63 | 4,792.5 | 4,774.25 | 53,259 |
| September 08, 2025 | 4,789 | 4,792.5 | 4,792.5 | 4,799.5 | 4,779.5 | 54,644 |
| September 05, 2025 | 4,833.5 | 4,769.75 | 4,769.75 | 4,833.5 | 4,753.69 | 95,657 |
| September 04, 2025 | 4,789.5 | 4,807 | 4,807 | 4,808.75 | 4,786.56 | 107,329 |
| September 03, 2025 | 4,789.25 | 4,772.25 | 4,772.25 | 4,801.75 | 4,770.83 | 143,161 |
| September 02, 2025 | 4,759.5 | 4,748.5 | 4,748.5 | 4,792 | 4,748.5 | 118,961 |
| September 01, 2025 | 4,759.75 | 4,763 | 4,763 | 4,771.5 | 4,754.75 | 66,050 |
| August 29, 2025 | 4,802 | 4,766 | 4,766 | 4,810.5 | 4,760 | 125,693 |
| August 28, 2025 | 4,786 | 4,780.63 | 4,780.63 | 4,801.25 | 4,772.75 | 114,949 |
| August 27, 2025 | 4,790.96 | 4,793.75 | 4,793.75 | 4,806.75 | 4,786.75 | 269,992 |
| August 26, 2025 | 4,766.75 | 4,762 | 4,762 | 4,768.75 | 4,751.5 | 108,646 |
| August 22, 2025 | 4,731.5 | 4,771.5 | 4,771.5 | 4,777 | 4,729.75 | 104,805 |
| August 21, 2025 | 4,745.5 | 4,744 | 4,744 | 4,747.5 | 4,719.5 | 55,485 |
| August 20, 2025 | 4,726.75 | 4,720.88 | 4,720.88 | 4,741.25 | 4,695 | 136,287 |
| August 19, 2025 | 4,750.75 | 4,750.5 | 4,750.5 | 4,763.5 | 4,741.89 | 79,097 |
| August 18, 2025 | 4,744 | 4,750.5 | 4,750.5 | 4,763.5 | 4,736.5 | 70,872 |
| August 15, 2025 | 4,770 | 4,738.88 | 4,738.88 | 4,770.5 | 4,738.25 | 78,819 |
| August 14, 2025 | 4,739.75 | 4,748.25 | 4,748.25 | 4,768.75 | 4,709 | 87,077 |
| August 13, 2025 | 4,752 | 4,739.63 | 4,739.63 | 4,757 | 4,736.75 | 110,003 |
| August 12, 2025 | 4,735 | 4,735.5 | 4,735.5 | 4,749 | 4,716.75 | 154,781 |
| August 11, 2025 | 4,738 | 4,747.38 | 4,747.38 | 4,753.75 | 4,728 | 163,699 |
| August 08, 2025 | 4,713 | 4,724.13 | 4,724.13 | 4,735.5 | 4,708.81 | 85,720 |
| August 07, 2025 | 4,737.5 | 4,708 | 4,708 | 4,770.75 | 4,708 | 145,979 |
| August 06, 2025 | 4,737 | 4,732.25 | 4,732.25 | 4,745.25 | 4,710.55 | 103,777 |
| August 05, 2025 | 4,763 | 4,716.25 | 4,716.25 | 4,779.25 | 4,716.25 | 143,447 |
| August 04, 2025 | 4,697.5 | 4,730.5 | 4,730.5 | 4,735.09 | 4,691.5 | 113,617 |
| August 01, 2025 | 4,771 | 4,688.5 | 4,688.5 | 4,772.25 | 4,663.25 | 147,133 |
| July 31, 2025 | 4,819 | 4,810.25 | 4,810.25 | 4,849.75 | 4,797.5 | 404,132 |
| July 30, 2025 | 4,757.75 | 4,778.75 | 4,778.75 | 4,789.5 | 4,748 | 96,622 |
| July 29, 2025 | 4,779.25 | 4,762.5 | 4,762.5 | 4,794.25 | 4,762.5 | 129,398 |
| July 28, 2025 | 4,762.5 | 4,749.75 | 4,749.75 | 4,772.25 | 4,742 | 185,977 |
| July 25, 2025 | 4,706.25 | 4,729.5 | 4,729.5 | 4,734.75 | 4,704.01 | 68,966 |