4,020.50
-18.25(-0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,024 | 4,020.5 | 4,020.5 | 4,027 | 4,020.5 | 494 |
| September 25, 2025 | 4,032.55 | 4,038.75 | 4,038.75 | 4,038.75 | 4,032.55 | 1,040 |
| September 24, 2025 | 4,051 | 4,043.25 | 4,043.25 | 4,051 | 4,043.25 | 50 |
| September 23, 2025 | 4,053 | 4,057 | 4,057 | 4,058 | 4,042.5 | 251 |
| September 22, 2025 | 4,040.5 | 4,041 | 4,041 | 4,044.5 | 4,040.5 | 389 |
| September 19, 2025 | 4,017.5 | 4,032.5 | 4,032.5 | 4,032.5 | 4,017.5 | 25 |
| September 18, 2025 | 4,050.5 | 4,081.75 | 4,081.75 | 4,081.75 | 4,050.5 | 3,880 |
| September 17, 2025 | 4,036.3 | 4,039 | 4,039 | 4,042.5 | 4,033.5 | 670 |
| September 16, 2025 | 4,025 | 4,020 | 4,020 | 4,025 | 4,025 | 0 |
| September 15, 2025 | 4,021.41 | 4,033.25 | 4,033.25 | 4,038.5 | 4,015 | 262 |
| September 12, 2025 | 4,024 | 4,020.75 | 4,020.75 | 4,031.88 | 4,024 | 57 |
| September 11, 2025 | 4,039 | 4,038.5 | 4,038.5 | 4,039 | 4,022 | 107 |
| September 10, 2025 | 4,034 | 4,026 | 4,026 | 4,034 | 4,026 | 124 |
| September 09, 2025 | 4,003 | 4,001.5 | 4,001.5 | 4,003.42 | 3,996 | 1,601 |
| September 08, 2025 | 4,023 | 4,040.5 | 4,040.5 | 4,040.5 | 4,019.5 | 5,513 |
| September 05, 2025 | 3,966.25 | 3,966.25 | 3,966.25 | 3,966.25 | 3,966.25 | 0 |
| September 04, 2025 | 3,976.5 | 3,977.75 | 3,977.75 | 3,977.75 | 3,976.5 | 0 |
| September 03, 2025 | 3,940.5 | 3,933.25 | 3,933.25 | 3,940.5 | 3,933.25 | 159 |
| September 02, 2025 | 3,940.5 | 3,940.25 | 3,940.25 | 3,948.5 | 3,940.25 | 122 |
| September 01, 2025 | 3,980.5 | 3,954 | 3,954 | 3,980.5 | 3,954 | 2 |
| August 29, 2025 | 3,950 | 3,924.75 | 3,924.75 | 3,950 | 3,924.75 | 850 |
| August 28, 2025 | 3,993.5 | 3,982.75 | 3,982.75 | 3,993.5 | 3,980 | 476 |
| August 27, 2025 | 3,960.5 | 3,957 | 3,957 | 3,960.5 | 3,949 | 1,892 |
| August 26, 2025 | 3,988 | 3,981.5 | 3,981.5 | 3,988 | 3,953.86 | 88 |
| August 22, 2025 | 4,036 | 4,060 | 4,060 | 4,063.97 | 4,036 | 745 |
| August 21, 2025 | 4,027.9 | 4,047 | 4,047 | 4,048 | 4,027.9 | 90 |
| August 20, 2025 | 4,066.5 | 4,082.5 | 4,082.5 | 4,082.5 | 4,066.5 | 0 |
| August 19, 2025 | 4,068.5 | 4,064.5 | 4,064.5 | 4,071 | 4,057.5 | 22 |
| August 18, 2025 | 4,066.56 | 4,075.5 | 4,075.5 | 4,097.5 | 4,061 | 1,035 |
| August 15, 2025 | 4,066 | 4,057 | 4,057 | 4,066 | 4,057 | 0 |
| August 14, 2025 | 4,023.5 | 3,997.25 | 3,997.25 | 4,024.5 | 3,995.5 | 3 |
| August 13, 2025 | 4,055 | 4,025.25 | 4,025.25 | 4,055 | 4,022.5 | 2,954 |
| August 12, 2025 | 4,024 | 4,028.25 | 4,028.25 | 4,032 | 4,024 | 2,784 |
| August 11, 2025 | 4,009.5 | 4,013 | 4,013 | 4,013 | 4,002.5 | 287 |
| August 08, 2025 | 3,992.4 | 4,000.75 | 4,000.75 | 4,003.5 | 3,992.4 | 2,243 |
| August 07, 2025 | 3,962 | 3,945.75 | 3,945.75 | 3,975.5 | 3,945.75 | 3,282 |
| August 06, 2025 | 3,946.5 | 3,935 | 3,935 | 3,947 | 3,926 | 1,648 |
| August 05, 2025 | 3,962 | 3,919.75 | 3,919.75 | 3,962 | 3,919.75 | 199 |
| August 04, 2025 | 3,905.5 | 3,932 | 3,932 | 3,932 | 3,905.5 | 5,055 |
| August 01, 2025 | 3,896 | 3,858.75 | 3,858.75 | 3,896 | 3,858.75 | 1,460 |
| July 31, 2025 | 3,910.5 | 3,862.25 | 3,862.25 | 3,918.5 | 3,862.25 | 3,810 |
| July 30, 2025 | 3,873 | 3,875.75 | 3,875.75 | 3,878.5 | 3,870.97 | 3,881 |
| July 29, 2025 | 3,861.5 | 3,839.25 | 3,839.25 | 3,861.5 | 3,839.25 | 141 |
| July 28, 2025 | 3,865.5 | 3,827 | 3,827 | 3,865.5 | 3,827 | 657 |
| July 25, 2025 | 3,866 | 3,871.75 | 3,871.75 | 3,879.5 | 3,866 | 222 |
| July 24, 2025 | 3,925.21 | 3,903.5 | 3,903.5 | 3,925.21 | 3,903.5 | 89 |
| July 23, 2025 | 3,844 | 3,876.75 | 3,876.75 | 3,876.75 | 3,836 | 996 |
| July 22, 2025 | 3,738 | 3,750.5 | 3,750.5 | 3,752.5 | 3,737 | 141 |
| July 21, 2025 | 3,761.5 | 3,762.75 | 3,762.75 | 3,762.75 | 3,750.26 | 197 |
| July 18, 2025 | 3,743 | 3,733 | 3,733 | 3,743 | 3,729 | 260 |
| July 17, 2025 | 3,749 | 3,757 | 3,757 | 3,757 | 3,745.5 | 502 |
| July 16, 2025 | 3,709.5 | 3,699 | 3,699 | 3,716.5 | 3,699 | 1,046 |
| July 15, 2025 | 3,745.5 | 3,708 | 3,708 | 3,745.5 | 3,708 | 10 |
| July 14, 2025 | 3,742.5 | 3,739 | 3,739 | 3,742.5 | 3,721.5 | 11,003 |
| July 11, 2025 | 3,737.5 | 3,726.25 | 3,726.25 | 3,737.5 | 3,726.25 | 58 |
| July 10, 2025 | 3,722.5 | 3,737.5 | 3,737.5 | 3,737.5 | 3,722.5 | 554 |
| July 09, 2025 | 3,731 | 3,736.25 | 3,736.25 | 3,738.5 | 3,731 | 2,538 |
| July 08, 2025 | 3,737 | 3,750 | 3,750 | 3,752 | 3,736.5 | 3,257 |
| July 07, 2025 | 3,769.5 | 3,749 | 3,749 | 3,769.5 | 3,749 | 58 |
| July 04, 2025 | 3,774 | 3,774 | 3,774 | 3,774 | 3,774 | 0 |