4,299.00
-50(-1.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,358.5 | 4,299 | 4,299 | 4,358.5 | 4,299 | 5,342 |
| November 06, 2025 | 4,390.5 | 4,349 | 4,349 | 4,398.5 | 4,349 | 748 |
| November 05, 2025 | 4,367.5 | 4,387 | 4,387 | 4,387 | 4,357.54 | 5,189 |
| November 04, 2025 | 4,370.5 | 4,383 | 4,383 | 4,389 | 4,360 | 6,246 |
| November 03, 2025 | 4,427 | 4,403.75 | 4,403.75 | 4,427 | 4,390.05 | 2,780 |
| October 31, 2025 | 4,429 | 4,401.5 | 4,401.5 | 4,432.19 | 4,401.5 | 4,220 |
| October 30, 2025 | 4,433.5 | 4,421.5 | 4,421.5 | 4,446.5 | 4,400.5 | 2,236 |
| October 29, 2025 | 4,441 | 4,437.25 | 4,437.25 | 4,445.81 | 4,435.52 | 4,332 |
| October 28, 2025 | 4,418 | 4,426.5 | 4,426.5 | 4,430.95 | 4,418 | 8,477 |
| October 27, 2025 | 4,420.5 | 4,415.5 | 4,415.5 | 4,428 | 4,409.18 | 4,910 |
| October 24, 2025 | 4,366.46 | 4,386.25 | 4,386.25 | 4,387.43 | 4,357 | 2,022 |
| October 23, 2025 | 4,348.5 | 4,343.75 | 4,343.75 | 4,355 | 4,324 | 684 |
| October 22, 2025 | 4,343.5 | 4,331.5 | 4,331.5 | 4,366.5 | 4,331.5 | 8,072 |
| October 21, 2025 | 4,343.5 | 4,351 | 4,351 | 4,357.5 | 4,340 | 5,561 |
| October 20, 2025 | 4,321.5 | 4,345 | 4,345 | 4,345 | 4,316.04 | 2,814 |
| October 17, 2025 | 4,256 | 4,279.25 | 4,279.25 | 4,297.96 | 4,235 | 3,111 |
| October 16, 2025 | 4,343 | 4,318.5 | 4,318.5 | 4,351.5 | 4,314.6 | 5,121 |
| October 15, 2025 | 4,310 | 4,323.75 | 4,323.75 | 4,336.45 | 4,304.5 | 2,536 |
| October 14, 2025 | 4,276.73 | 4,277.5 | 4,277.5 | 4,278.45 | 4,239.5 | 3,531 |
| October 13, 2025 | 4,283.5 | 4,288 | 4,288 | 4,300 | 4,264 | 1,831 |
| October 10, 2025 | 4,336.5 | 4,276.75 | 4,276.75 | 4,345.4 | 4,276.75 | 1,442 |
| October 09, 2025 | 4,342 | 4,338 | 4,338 | 4,354.09 | 4,338 | 5,715 |
| October 08, 2025 | 4,335.5 | 4,350.5 | 4,350.5 | 4,350.5 | 4,328.5 | 6,601 |
| October 07, 2025 | 4,344.5 | 4,329.5 | 4,329.5 | 4,351 | 4,329.5 | 2,921 |
| October 06, 2025 | 4,316 | 4,344.5 | 4,344.5 | 4,377 | 4,316 | 1,318 |
| October 03, 2025 | 4,339.38 | 4,342 | 4,342 | 4,344 | 4,330.38 | 7,390 |
| October 02, 2025 | 4,328.86 | 4,307.16 | 4,307.16 | 4,341.5 | 4,306.06 | 4,192 |
| October 01, 2025 | 4,253.5 | 4,298.25 | 4,298.25 | 4,298.95 | 4,253.5 | 1,635 |
| September 30, 2025 | 4,273 | 4,268.5 | 4,268.5 | 4,281.43 | 4,266.05 | 7,477 |
| September 29, 2025 | 4,277.5 | 4,276.5 | 4,276.5 | 4,286 | 4,276.5 | 3,172 |
| September 26, 2025 | 4,250.5 | 4,258.5 | 4,258.5 | 4,261.5 | 4,247 | 4,361 |
| September 25, 2025 | 4,279 | 4,247 | 4,247 | 4,279 | 4,244.5 | 2,951 |
| September 24, 2025 | 4,278.5 | 4,269 | 4,269 | 4,282.5 | 4,269 | 894 |
| September 23, 2025 | 4,315.5 | 4,290.5 | 4,290.5 | 4,315.5 | 4,290.5 | 3,224 |
| September 22, 2025 | 4,282.5 | 4,285.5 | 4,285.5 | 4,295 | 4,267.55 | 1,377 |
| September 19, 2025 | 4,265 | 4,266 | 4,266 | 4,280 | 4,264.76 | 5,318 |
| September 18, 2025 | 4,286 | 4,274 | 4,274 | 4,303.5 | 4,244.5 | 3,858 |
| September 17, 2025 | 4,249 | 4,240.5 | 4,240.5 | 4,251.5 | 4,237.56 | 3,212 |
| September 16, 2025 | 4,257 | 4,242 | 4,242 | 4,265.95 | 4,242 | 1,305 |
| September 15, 2025 | 4,253.71 | 4,257 | 4,257 | 4,262 | 4,245.5 | 5,235 |
| September 12, 2025 | 4,267 | 4,242.75 | 4,242.75 | 4,267 | 4,237.73 | 3,730 |
| September 11, 2025 | 4,224 | 4,246 | 4,246 | 4,246 | 4,223.04 | 2,966 |
| September 10, 2025 | 4,222.69 | 4,216.5 | 4,216.5 | 4,228.5 | 4,210.6 | 1,666 |
| September 09, 2025 | 4,207 | 4,195.5 | 4,195.5 | 4,208 | 4,193.99 | 2,236 |
| September 08, 2025 | 4,193.5 | 4,202 | 4,202 | 4,202 | 4,187.06 | 4,838 |
| September 05, 2025 | 4,202 | 4,174 | 4,174 | 4,208 | 4,169 | 6,494 |
| September 04, 2025 | 4,166.5 | 4,179.5 | 4,179.5 | 4,179.5 | 4,160.36 | 5,412 |
| September 03, 2025 | 4,148.5 | 4,152 | 4,152 | 4,161.71 | 4,140.5 | 5,971 |
| September 02, 2025 | 4,156.5 | 4,120.5 | 4,120.5 | 4,165 | 4,120.5 | 2,776 |
| September 01, 2025 | 4,172.5 | 4,172.5 | 4,172.5 | 4,175 | 4,168.55 | 3,111 |
| August 29, 2025 | 4,191.5 | 4,165.5 | 4,165.5 | 4,193.5 | 4,165.5 | 13,504 |
| August 28, 2025 | 4,193 | 4,189.5 | 4,189.5 | 4,194.5 | 4,181.05 | 2,561 |
| August 27, 2025 | 4,177.68 | 4,186 | 4,186 | 4,186 | 4,172.22 | 2,056 |
| August 26, 2025 | 4,157.5 | 4,162 | 4,162 | 4,169.97 | 4,153.48 | 14,822 |
| August 22, 2025 | 4,139.5 | 4,196.25 | 4,196.25 | 4,199.44 | 4,139.5 | 5,250 |
| August 21, 2025 | 4,153.5 | 4,143.75 | 4,143.75 | 4,153.5 | 4,135.5 | 3,276 |
| August 20, 2025 | 4,147 | 4,142.25 | 4,142.25 | 4,159 | 4,126.55 | 1,333 |
| August 19, 2025 | 4,168 | 4,166.5 | 4,166.5 | 4,179.95 | 4,163.5 | 1,519 |
| August 18, 2025 | 4,175.5 | 4,166.5 | 4,166.5 | 4,175.5 | 4,160.31 | 4,521 |
| August 15, 2025 | 4,211.5 | 4,168.5 | 4,168.5 | 4,211.5 | 4,168.5 | 1,730 |