4,197.50
+23.5(+0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 4,171.5 | 4,160.25 | 4,160.25 | 4,171.5 | 4,151.05 | 3,111 |
| August 13, 2025 | 4,157.28 | 4,159.25 | 4,159.25 | 4,171 | 4,157.28 | 7,816 |
| August 12, 2025 | 4,120.5 | 4,140 | 4,140 | 4,140.5 | 4,107.78 | 6,283 |
| August 11, 2025 | 4,124 | 4,117.75 | 4,117.75 | 4,127.9 | 4,112.35 | 5,347 |
| August 08, 2025 | 4,100.38 | 4,108 | 4,108 | 4,114.96 | 4,098.04 | 4,167 |
| August 07, 2025 | 4,099.5 | 4,089.5 | 4,089.5 | 4,120 | 4,089.5 | 10,563 |
| August 06, 2025 | 4,082 | 4,080.5 | 4,080.5 | 4,082 | 4,060.55 | 8,557 |
| August 05, 2025 | 4,085.88 | 4,059 | 4,059 | 4,092.5 | 4,051.54 | 14,225 |
| August 04, 2025 | 4,036.68 | 4,064.5 | 4,064.5 | 4,066.97 | 4,036.68 | 27,444 |
| August 01, 2025 | 4,076 | 4,018.5 | 4,018.5 | 4,076 | 4,018.5 | 3,469 |
| July 31, 2025 | 4,142 | 4,116 | 4,116 | 4,148 | 4,113 | 11,362 |
| July 30, 2025 | 4,148.5 | 4,117 | 4,117 | 4,148.5 | 4,103 | 1,846 |
| July 29, 2025 | 4,131 | 4,113.75 | 4,113.75 | 4,138.13 | 4,113.75 | 4,310 |
| July 28, 2025 | 4,145.5 | 4,121.25 | 4,121.25 | 4,162 | 4,121.25 | 4,044 |
| July 25, 2025 | 4,118 | 4,121.25 | 4,121.25 | 4,121.25 | 4,113.54 | 2,244 |
| July 24, 2025 | 4,120 | 4,122 | 4,122 | 4,123.88 | 4,113.06 | 2,617 |
| July 23, 2025 | 4,099.5 | 4,095.5 | 4,095.5 | 4,099.82 | 4,091.5 | 2,018 |
| July 22, 2025 | 4,071 | 4,067 | 4,067 | 4,075.96 | 4,062.54 | 1,805 |
| July 21, 2025 | 4,093.5 | 4,086.75 | 4,086.75 | 4,093.5 | 4,069.54 | 4,127 |
| July 18, 2025 | 4,087 | 4,068 | 4,068 | 4,103 | 4,068 | 17,408 |
| July 17, 2025 | 4,060 | 4,066.5 | 4,066.5 | 4,066.5 | 4,049.75 | 7,101 |
| July 16, 2025 | 4,026.5 | 4,030.75 | 4,030.75 | 4,040.47 | 4,023.5 | 5,687 |
| July 15, 2025 | 4,078.5 | 4,052.25 | 4,052.25 | 4,078.5 | 4,045.55 | 12,835 |
| July 14, 2025 | 4,037 | 4,047.5 | 4,047.5 | 4,050 | 4,024 | 2,508 |
| July 11, 2025 | 4,081 | 4,045 | 4,045 | 4,081 | 4,036.23 | 2,348 |
| July 10, 2025 | 4,053.5 | 4,067.5 | 4,067.5 | 4,067.5 | 4,053 | 4,046 |
| July 09, 2025 | 4,037.5 | 4,046.75 | 4,046.75 | 4,059.46 | 4,035 | 1,971 |
| July 08, 2025 | 4,062 | 4,035 | 4,035 | 4,062 | 4,032.54 | 2,558 |
| July 07, 2025 | 4,038 | 4,038.5 | 4,038.5 | 4,047.46 | 4,037.5 | 2,905 |
| July 04, 2025 | 4,046 | 4,037.5 | 4,037.5 | 4,046 | 4,030.5 | 7,001 |
| July 03, 2025 | 4,038.5 | 4,062.5 | 4,062.5 | 4,074 | 4,028.5 | 11,607 |
| July 02, 2025 | 4,032.5 | 4,023.5 | 4,023.5 | 4,033 | 4,008.09 | 26,397 |
| July 01, 2025 | 4,014 | 4,009 | 4,009 | 4,014.47 | 3,998.35 | 26,070 |
| June 30, 2025 | 4,045.5 | 4,006 | 4,006 | 4,045.5 | 4,004.5 | 1,064 |
| June 27, 2025 | 3,993 | 4,006.5 | 4,006.5 | 4,006.5 | 3,990 | 9,834 |
| June 26, 2025 | 3,969 | 3,966.75 | 3,966.75 | 3,972 | 3,958.54 | 2,832 |
| June 25, 2025 | 3,954.5 | 3,950 | 3,950 | 3,963.31 | 3,950 | 2,815 |
| June 24, 2025 | 3,956.5 | 3,949.25 | 3,949.25 | 3,956.5 | 3,938.03 | 4,110 |
| June 23, 2025 | 3,880 | 3,893.75 | 3,893.75 | 3,903.47 | 3,879.5 | 506 |
| June 20, 2025 | 3,897 | 3,893 | 3,893 | 3,912.67 | 3,887 | 4,442 |
| June 19, 2025 | 3,893.99 | 3,872 | 3,872 | 3,898.5 | 3,871.5 | 2,788 |
| June 18, 2025 | 3,918.2 | 3,913.5 | 3,913.5 | 3,922 | 3,901.54 | 7,568 |
| June 17, 2025 | 3,916 | 3,915 | 3,915 | 3,928 | 3,910.5 | 19,895 |
| June 16, 2025 | 3,928.5 | 3,936 | 3,936 | 3,944.98 | 3,918 | 6,038 |
| June 13, 2025 | 3,871.82 | 3,922.75 | 3,922.75 | 3,922.75 | 3,871.82 | 2,405 |