4,088.00
-20(-0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,051 | 4,088 | 4,088 | 4,108.96 | 4,032 | 94,332 |
| October 16, 2025 | 4,091 | 4,108 | 4,108 | 4,113.65 | 4,087 | 30,183 |
| October 15, 2025 | 4,109 | 4,093 | 4,093 | 4,113.97 | 4,093 | 29,741 |
| October 14, 2025 | 4,050 | 4,074.5 | 4,074.5 | 4,078 | 4,036 | 131,172 |
| October 13, 2025 | 4,038 | 4,060 | 4,060 | 4,064 | 4,038 | 69,241 |
| October 10, 2025 | 4,107 | 4,038 | 4,038 | 4,130 | 4,037 | 22,393 |
| October 09, 2025 | 4,139 | 4,127 | 4,127 | 4,143 | 4,126 | 26,254 |
| October 08, 2025 | 4,118 | 4,130 | 4,130 | 4,130 | 4,095 | 24,851 |
| October 07, 2025 | 4,118 | 4,112 | 4,112 | 4,143 | 4,110 | 25,153 |
| October 06, 2025 | 4,152 | 4,142 | 4,142 | 4,161.66 | 4,129 | 28,889 |
| October 03, 2025 | 4,120 | 4,140 | 4,140 | 4,144 | 4,120 | 20,393 |
| October 02, 2025 | 4,085 | 4,094 | 4,094 | 4,109.67 | 4,085 | 6,394 |
| October 01, 2025 | 4,034 | 4,079 | 4,079 | 4,079 | 4,032 | 14,556 |
| September 30, 2025 | 4,050 | 4,047 | 4,047 | 4,055 | 4,038 | 27,621 |
| September 29, 2025 | 4,061 | 4,055 | 4,055 | 4,066 | 4,051 | 42,766 |
| September 26, 2025 | 4,059 | 4,059 | 4,059 | 4,071 | 4,050.04 | 11,739 |
| September 25, 2025 | 4,043 | 4,049 | 4,049 | 4,056 | 4,031 | 115,157 |
| September 24, 2025 | 4,038 | 4,042 | 4,042 | 4,049.5 | 4,031 | 20,092 |
| September 23, 2025 | 4,031 | 4,046 | 4,046 | 4,055.95 | 4,027 | 19,176 |
| September 22, 2025 | 4,030 | 4,023 | 4,023 | 4,030 | 4,012 | 34,021 |
| September 19, 2025 | 4,026 | 4,027 | 4,027 | 4,044 | 4,026 | 16,762 |
| September 18, 2025 | 3,988 | 4,030.5 | 4,030.5 | 4,032 | 3,986 | 25,056 |
| September 17, 2025 | 3,973 | 3,971 | 3,971 | 3,973.97 | 3,956 | 24,535 |
| September 16, 2025 | 3,979 | 3,957 | 3,957 | 3,984 | 3,955.64 | 28,628 |
| September 15, 2025 | 3,986 | 3,980 | 3,980 | 3,992 | 3,974 | 18,244 |
| September 12, 2025 | 3,990 | 3,979 | 3,979 | 3,992 | 3,975 | 26,693 |
| September 11, 2025 | 3,968 | 3,993.5 | 3,993.5 | 3,995.73 | 3,962 | 9,503 |
| September 10, 2025 | 3,959 | 3,949 | 3,949 | 3,964 | 3,947 | 29,055 |
| September 09, 2025 | 3,945 | 3,953 | 3,953 | 3,953 | 3,933 | 17,843 |
| September 08, 2025 | 3,958.1 | 3,953 | 3,953 | 3,964 | 3,937 | 54,273 |
| September 05, 2025 | 3,957 | 3,931 | 3,931 | 3,957 | 3,924.38 | 13,026 |
| September 04, 2025 | 3,911 | 3,933 | 3,933 | 3,933 | 3,908 | 23,762 |
| September 03, 2025 | 3,913 | 3,898 | 3,898 | 3,921.65 | 3,898 | 21,184 |
| September 02, 2025 | 3,914 | 3,907 | 3,907 | 3,925 | 3,900 | 38,240 |
| September 01, 2025 | 3,915 | 3,913 | 3,913 | 3,923 | 3,907.86 | 23,585 |
| August 29, 2025 | 3,922 | 3,906 | 3,906 | 3,926 | 3,906 | 24,885 |
| August 28, 2025 | 3,931 | 3,919 | 3,919 | 3,939 | 3,915 | 40,578 |
| August 27, 2025 | 3,925 | 3,913 | 3,913 | 3,927 | 3,904 | 16,220 |
| August 26, 2025 | 3,920 | 3,915 | 3,915 | 3,925 | 3,909 | 45,310 |
| August 22, 2025 | 3,923.83 | 3,959 | 3,959 | 3,973 | 3,923 | 49,986 |
| August 21, 2025 | 3,923 | 3,918.5 | 3,918.5 | 3,924 | 3,880 | 16,079 |
| August 20, 2025 | 3,920 | 3,922 | 3,922 | 3,927.31 | 3,911 | 15,188 |
| August 19, 2025 | 3,915 | 3,928 | 3,928 | 3,936 | 3,902 | 38,271 |
| August 18, 2025 | 3,890 | 3,900 | 3,900 | 3,920 | 3,878 | 8,586 |
| August 15, 2025 | 3,912.85 | 3,890 | 3,890 | 3,912.85 | 3,882 | 34,050 |
| August 14, 2025 | 3,859 | 3,867 | 3,867 | 3,874 | 3,856 | 48,176 |
| August 13, 2025 | 3,869 | 3,865 | 3,865 | 3,869 | 3,857.34 | 11,657 |
| August 12, 2025 | 3,844 | 3,863 | 3,863 | 3,951 | 3,829.6 | 16,439 |
| August 11, 2025 | 3,860 | 3,835 | 3,835 | 3,860 | 3,825 | 36,876 |
| August 08, 2025 | 3,802 | 3,824 | 3,824 | 3,825 | 3,797 | 38,431 |
| August 07, 2025 | 3,791.94 | 3,772 | 3,772 | 3,816 | 3,772 | 38,934 |
| August 06, 2025 | 3,794.35 | 3,785 | 3,785 | 3,797 | 3,777.78 | 14,761 |
| August 05, 2025 | 3,782 | 3,769 | 3,769 | 3,790 | 3,766 | 24,903 |
| August 04, 2025 | 3,769 | 3,763 | 3,763 | 3,769 | 3,739 | 16,358 |
| August 01, 2025 | 3,770 | 3,726 | 3,726 | 3,771 | 3,708 | 21,505 |
| July 31, 2025 | 3,793 | 3,774 | 3,774 | 3,801 | 3,773 | 35,231 |
| July 30, 2025 | 3,813 | 3,792 | 3,792 | 3,813 | 3,778 | 10,968 |
| July 29, 2025 | 3,786 | 3,782 | 3,782 | 3,800 | 3,782 | 25,425 |
| July 28, 2025 | 3,814 | 3,774 | 3,774 | 3,816 | 3,766.14 | 13,364 |
| July 25, 2025 | 3,782 | 3,787 | 3,787 | 3,791 | 3,775.28 | 13,039 |