4,324.00
+12(+0.28%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 4,326.5 | 4,324 | 4,324 | 4,335.65 | 4,323.63 | 36,031 |
September 26, 2025 | 4,318 | 4,312 | 4,312 | 4,330.79 | 4,303 | 21,709 |
September 25, 2025 | 4,303.5 | 4,316 | 4,316 | 4,316 | 4,291.5 | 20,708 |
September 24, 2025 | 4,313.5 | 4,314 | 4,314 | 4,331.5 | 4,309.1 | 44,019 |
September 23, 2025 | 4,323.5 | 4,321 | 4,321 | 4,333.4 | 4,317.5 | 154,302 |
September 22, 2025 | 4,313 | 4,314 | 4,314 | 4,317 | 4,296.5 | 42,900 |
September 19, 2025 | 4,289.5 | 4,302.25 | 4,302.25 | 4,310.5 | 4,281 | 16,820 |
September 18, 2025 | 4,266 | 4,289 | 4,289 | 4,293 | 4,259.5 | 17,186 |
September 17, 2025 | 4,244.5 | 4,231 | 4,231 | 4,244.85 | 4,230.83 | 13,384 |
September 16, 2025 | 4,253 | 4,236 | 4,236 | 4,264.43 | 4,234.2 | 15,006 |
September 15, 2025 | 4,262 | 4,265.5 | 4,265.5 | 4,266.85 | 4,245.63 | 25,672 |
September 12, 2025 | 4,261 | 4,257.5 | 4,257.5 | 4,263.58 | 4,254.43 | 19,119 |
September 11, 2025 | 4,243.5 | 4,255.5 | 4,255.5 | 4,256 | 4,237 | 15,668 |
September 10, 2025 | 4,238 | 4,230.5 | 4,230.5 | 4,246 | 4,228.6 | 12,758 |
September 09, 2025 | 4,217 | 4,215 | 4,215 | 4,217.5 | 4,204.58 | 12,081 |
September 08, 2025 | 4,216 | 4,221.5 | 4,221.5 | 4,222.9 | 4,207.55 | 92,037 |
September 05, 2025 | 4,243 | 4,194.5 | 4,194.5 | 4,243 | 4,194.5 | 6,131 |
September 04, 2025 | 4,205.5 | 4,218.58 | 4,218.58 | 4,218.58 | 4,203.67 | 37,074 |
September 03, 2025 | 4,205.5 | 4,190.5 | 4,190.5 | 4,211.88 | 4,190.5 | 32,757 |
September 02, 2025 | 4,186 | 4,176.5 | 4,176.5 | 4,206.5 | 4,176.5 | 64,358 |
September 01, 2025 | 4,190.5 | 4,187.5 | 4,187.5 | 4,197.5 | 4,183.04 | 38,809 |
August 29, 2025 | 4,220 | 4,187 | 4,187 | 4,224.76 | 4,187 | 15,369 |
August 28, 2025 | 4,216.5 | 4,210.5 | 4,210.5 | 4,224.93 | 4,204.14 | 12,429 |
August 27, 2025 | 4,212 | 4,214.75 | 4,214.75 | 4,223.75 | 4,212 | 10,465 |
August 26, 2025 | 4,198.5 | 4,193.5 | 4,193.5 | 4,200.4 | 4,190.1 | 38,257 |
August 22, 2025 | 4,183 | 4,213.5 | 4,213.5 | 4,220 | 4,182 | 12,868 |
August 21, 2025 | 4,194 | 4,185.25 | 4,185.25 | 4,194 | 4,167 | 30,166 |
August 20, 2025 | 4,174.5 | 4,176 | 4,176 | 4,187 | 4,160 | 99,445 |
August 19, 2025 | 4,184.77 | 4,189.5 | 4,189.5 | 4,199.88 | 4,183.04 | 9,575 |
August 18, 2025 | 4,192 | 4,185.5 | 4,185.5 | 4,192 | 4,174.97 | 12,237 |
August 15, 2025 | 4,198.5 | 4,175 | 4,175 | 4,209 | 4,174.8 | 9,591 |
August 14, 2025 | 4,169 | 4,171 | 4,171 | 4,176.5 | 4,156 | 29,358 |
August 13, 2025 | 4,175 | 4,169 | 4,169 | 4,180.5 | 4,165.38 | 19,111 |
August 12, 2025 | 4,160.5 | 4,162.5 | 4,162.5 | 4,169 | 4,143.3 | 16,009 |
August 11, 2025 | 4,160.5 | 4,165.5 | 4,165.5 | 4,169.4 | 4,152.94 | 40,403 |
August 08, 2025 | 4,143 | 4,150.5 | 4,150.5 | 4,157.83 | 4,140.58 | 25,490 |
August 07, 2025 | 4,156.5 | 4,136.5 | 4,136.5 | 4,183.37 | 4,136.5 | 11,002 |
August 06, 2025 | 4,159 | 4,152 | 4,152 | 4,162.42 | 4,138 | 14,418 |
August 05, 2025 | 4,172.5 | 4,138.75 | 4,138.75 | 4,172.5 | 4,138.75 | 18,016 |
August 04, 2025 | 4,120 | 4,149.75 | 4,149.75 | 4,150.5 | 4,119.5 | 30,659 |
August 01, 2025 | 4,172.2 | 4,108.5 | 4,108.5 | 4,175.5 | 4,092.22 | 23,721 |
July 31, 2025 | 4,222.5 | 4,205.75 | 4,205.75 | 4,240 | 4,200.1 | 17,559 |
July 30, 2025 | 4,181 | 4,192 | 4,192 | 4,198.5 | 4,170.5 | 13,703 |
July 29, 2025 | 4,198.5 | 4,181.5 | 4,181.5 | 4,206.5 | 4,181.5 | 13,536 |
July 28, 2025 | 4,198.5 | 4,173.5 | 4,173.5 | 4,200 | 4,170.6 | 13,157 |
July 25, 2025 | 4,156 | 4,168 | 4,168 | 4,169 | 4,151 | 6,635 |
July 24, 2025 | 4,137.5 | 4,147 | 4,147 | 4,230.5 | 4,091 | 7,933 |
July 23, 2025 | 4,117 | 4,111.75 | 4,111.75 | 4,125.19 | 4,108.65 | 13,975 |
July 22, 2025 | 4,107 | 4,098.5 | 4,098.5 | 4,111 | 4,094.15 | 19,429 |
July 21, 2025 | 4,120 | 4,117.5 | 4,117.5 | 4,135.5 | 4,103 | 55,533 |
July 18, 2025 | 4,128 | 4,111 | 4,111 | 4,130 | 4,107.6 | 36,834 |
July 17, 2025 | 4,112 | 4,115 | 4,115 | 4,116.88 | 4,097.64 | 14,161 |
July 16, 2025 | 4,078.5 | 4,068.75 | 4,068.75 | 4,100 | 4,063 | 42,016 |
July 15, 2025 | 4,113.5 | 4,106 | 4,106 | 4,119.5 | 4,101 | 46,564 |
July 14, 2025 | 4,067 | 4,096.25 | 4,096.25 | 4,096.25 | 4,065.6 | 77,655 |
July 11, 2025 | 4,076.5 | 4,076 | 4,076 | 4,079.38 | 4,053.95 | 37,774 |
July 10, 2025 | 4,053 | 4,079.25 | 4,079.25 | 4,079.5 | 4,051 | 17,863 |
July 09, 2025 | 4,038 | 4,053.75 | 4,053.75 | 4,067.33 | 4,036.5 | 11,469 |
July 08, 2025 | 4,034.5 | 4,046.5 | 4,046.5 | 4,055.4 | 4,030 | 15,821 |
July 07, 2025 | 4,044 | 4,033.5 | 4,033.5 | 4,052.93 | 4,031.5 | 77,736 |