4,776.00
+17.75(+0.37%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4,817.5 | 4,758.25 | 4,758.25 | 4,817.5 | 4,749.79 | 47,982 |
September 04, 2025 | 4,779.5 | 4,792 | 4,792 | 4,793 | 4,773.74 | 613,397 |
September 03, 2025 | 4,779.18 | 4,757.75 | 4,757.75 | 4,786.55 | 4,757.75 | 35,477 |
September 02, 2025 | 4,747.83 | 4,736.75 | 4,736.75 | 4,775.3 | 4,736.5 | 48,968 |
September 01, 2025 | 4,746 | 4,747 | 4,747 | 4,754.5 | 4,742.02 | 10,526 |
August 29, 2025 | 4,786.5 | 4,751 | 4,751 | 4,796.5 | 4,751 | 7,709 |
August 28, 2025 | 4,778 | 4,769.25 | 4,769.25 | 4,786.5 | 4,765.81 | 23,226 |
August 27, 2025 | 4,778.5 | 4,785 | 4,785 | 4,792.83 | 4,778.5 | 24,139 |
August 26, 2025 | 4,752 | 4,749.5 | 4,749.5 | 4,758.5 | 4,742.02 | 24,367 |
August 22, 2025 | 4,724 | 4,758 | 4,758 | 4,765.5 | 4,724 | 17,320 |
August 21, 2025 | 4,735 | 4,728.5 | 4,728.5 | 4,737 | 4,709 | 39,699 |
August 20, 2025 | 4,719 | 4,711.75 | 4,711.75 | 4,732.33 | 4,687.5 | 124,764 |
August 19, 2025 | 4,737.46 | 4,735.5 | 4,735.5 | 4,749.98 | 4,731.5 | 26,952 |
August 18, 2025 | 4,739.5 | 4,737.5 | 4,737.5 | 4,748 | 4,725.53 | 19,210 |
August 15, 2025 | 4,757.5 | 4,725.75 | 4,725.75 | 4,757.5 | 4,725.75 | 49,306 |
August 14, 2025 | 4,737 | 4,730.75 | 4,730.75 | 4,737 | 4,710.5 | 97,175 |
August 13, 2025 | 4,733.5 | 4,722.25 | 4,722.25 | 4,734.13 | 4,722 | 31,522 |
August 12, 2025 | 4,712.5 | 4,717.25 | 4,717.25 | 4,725.71 | 4,698.17 | 115,812 |
August 11, 2025 | 4,716.5 | 4,725.5 | 4,725.5 | 4,729.12 | 4,706.22 | 22,503 |
August 08, 2025 | 4,692 | 4,702.75 | 4,702.75 | 4,708.98 | 4,689.33 | 8,583 |
August 07, 2025 | 4,719 | 4,687.75 | 4,687.75 | 4,747.5 | 4,687.75 | 55,566 |
August 06, 2025 | 4,724 | 4,712.5 | 4,712.5 | 4,725.5 | 4,698.48 | 38,225 |
August 05, 2025 | 4,744.5 | 4,700 | 4,700 | 4,746 | 4,699.6 | 54,076 |
August 04, 2025 | 4,684 | 4,716.5 | 4,716.5 | 4,716.5 | 4,676.52 | 61,739 |
August 01, 2025 | 4,777.5 | 4,673.5 | 4,673.5 | 4,778.5 | 4,654 | 73,878 |
July 31, 2025 | 4,815 | 4,800.75 | 4,800.75 | 4,840 | 4,794.5 | 20,683 |
July 30, 2025 | 4,745.5 | 4,766.5 | 4,766.5 | 4,772.42 | 4,738.4 | 28,327 |
July 29, 2025 | 4,775 | 4,752.75 | 4,752.75 | 4,787 | 4,752.75 | 57,371 |
July 28, 2025 | 4,757.5 | 4,742.75 | 4,742.75 | 4,776 | 4,738.44 | 37,388 |
July 25, 2025 | 4,703 | 4,725.5 | 4,725.5 | 4,727 | 4,703 | 21,247 |
July 24, 2025 | 4,669.5 | 4,687 | 4,687 | 4,687 | 4,667.55 | 13,759 |
July 23, 2025 | 4,655 | 4,645 | 4,645 | 4,661.76 | 4,640.5 | 59,554 |
July 22, 2025 | 4,662.5 | 4,644.5 | 4,644.5 | 4,664.5 | 4,643.02 | 61,267 |
July 21, 2025 | 4,686.5 | 4,670 | 4,670 | 4,686.5 | 4,658.48 | 37,753 |
July 18, 2025 | 4,683 | 4,664.75 | 4,664.75 | 4,691.5 | 4,637.52 | 33,485 |
July 17, 2025 | 4,666.5 | 4,670.5 | 4,670.5 | 4,672 | 4,655.06 | 13,084 |
July 16, 2025 | 4,624 | 4,612 | 4,612 | 4,654 | 4,602 | 52,965 |
July 15, 2025 | 4,661.49 | 4,663 | 4,663 | 4,667.82 | 4,653.5 | 25,744 |
July 14, 2025 | 4,612.5 | 4,633.5 | 4,633.5 | 4,637.5 | 4,588.5 | 18,917 |
July 11, 2025 | 4,602.5 | 4,617.25 | 4,617.25 | 4,621.5 | 4,589.8 | 412,507 |
July 10, 2025 | 4,572 | 4,613.5 | 4,613.5 | 4,613.5 | 4,569 | 11,553 |
July 09, 2025 | 4,553.5 | 4,578 | 4,578 | 4,594.38 | 4,553.5 | 223,562 |
July 08, 2025 | 4,556.5 | 4,570.25 | 4,570.25 | 4,584.43 | 4,552 | 36,336 |
July 07, 2025 | 4,569 | 4,557 | 4,557 | 4,584.5 | 4,557 | 94,025 |
July 04, 2025 | 4,558.5 | 4,556 | 4,556 | 4,559 | 4,547.52 | 20,484 |
July 03, 2025 | 4,551 | 4,578.25 | 4,578.25 | 4,581.85 | 4,542.51 | 12,091 |
July 02, 2025 | 4,514.94 | 4,546.75 | 4,546.75 | 4,552.5 | 4,506.2 | 97,254 |
July 01, 2025 | 4,480.5 | 4,497.5 | 4,497.5 | 4,497.5 | 4,465.67 | 29,339 |
June 30, 2025 | 4,495 | 4,492 | 4,492 | 4,505.36 | 4,485 | 13,512 |
June 27, 2025 | 4,455.02 | 4,481 | 4,481 | 4,483.91 | 4,454 | 11,262 |
June 26, 2025 | 4,429 | 4,435.75 | 4,435.75 | 4,440.5 | 4,422.5 | 183,130 |
June 25, 2025 | 4,447.5 | 4,450.75 | 4,450.75 | 4,463.8 | 4,445.96 | 21,390 |
June 24, 2025 | 4,468.5 | 4,439 | 4,439 | 4,468.5 | 4,427.41 | 27,890 |
June 23, 2025 | 4,403 | 4,406 | 4,406 | 4,439.52 | 4,403 | 53,331 |
June 20, 2025 | 4,403 | 4,406.5 | 4,406.5 | 4,429 | 4,392 | 69,766 |
June 19, 2025 | 4,419.5 | 4,390.25 | 4,390.25 | 4,419.5 | 4,381.06 | 5,511 |
June 18, 2025 | 4,425 | 4,431.5 | 4,431.5 | 4,445.5 | 4,423 | 35,014 |
June 17, 2025 | 4,402.5 | 4,427.75 | 4,427.75 | 4,430.5 | 4,390.5 | 24,398 |
June 16, 2025 | 4,390.5 | 4,418 | 4,418 | 4,419.15 | 4,390.5 | 53,145 |
June 13, 2025 | 4,381.5 | 4,398.25 | 4,398.25 | 4,414.5 | 4,369.5 | 23,257 |