4,305.00
+45(+1.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,345 | 4,305 | 4,305 | 4,345 | 4,270 | 28,525 |
| September 25, 2025 | 4,340 | 4,260 | 4,260 | 4,375 | 4,210 | 326,484 |
| September 24, 2025 | 4,375 | 4,360 | 4,360 | 4,385 | 4,310 | 63,420 |
| September 23, 2025 | 4,325 | 4,335 | 4,335 | 4,395 | 4,310 | 126,555 |
| September 22, 2025 | 4,290 | 4,335 | 4,335 | 4,345 | 4,275 | 95,339 |
| September 19, 2025 | 4,475 | 4,300 | 4,300 | 4,475 | 4,260 | 222,336 |
| September 18, 2025 | 4,280 | 4,280 | 4,280 | 4,300 | 4,210 | 60,114 |
| September 17, 2025 | 4,100 | 4,230 | 4,230 | 4,260 | 4,100 | 51,428 |
| September 16, 2025 | 4,250 | 4,120 | 4,120 | 4,252.48 | 4,095 | 197,811 |
| September 15, 2025 | 4,180 | 4,170 | 4,170 | 4,195 | 4,130 | 41,039 |
| September 12, 2025 | 4,250 | 4,150 | 4,150 | 4,250 | 4,150 | 32,629 |
| September 11, 2025 | 4,130 | 4,175 | 4,175 | 4,185 | 4,095 | 70,037 |
| September 10, 2025 | 4,075 | 4,095 | 4,095 | 4,135 | 4,055 | 72,902 |
| September 09, 2025 | 4,165 | 4,055 | 4,055 | 4,195 | 4,055 | 70,870 |
| September 08, 2025 | 4,360 | 4,170 | 4,170 | 4,360 | 4,155 | 40,748 |
| September 05, 2025 | 4,135 | 4,175 | 4,175 | 4,200 | 4,135 | 175,922 |
| September 04, 2025 | 3,915 | 4,150 | 4,150 | 4,185 | 3,915 | 121,105 |
| September 03, 2025 | 4,005 | 4,070 | 4,070 | 4,120 | 4,005 | 71,417 |
| September 02, 2025 | 4,168.54 | 4,050 | 4,050 | 4,168.54 | 3,990 | 72,095 |
| September 01, 2025 | 4,205 | 4,175 | 4,175 | 4,205 | 4,130.12 | 32,469 |
| August 29, 2025 | 4,200 | 4,175 | 4,175 | 4,250 | 4,148.67 | 107,657 |
| August 28, 2025 | 4,245 | 4,230 | 4,230 | 4,295 | 4,180 | 36,723 |
| August 27, 2025 | 4,400 | 4,255 | 4,255 | 4,400 | 4,197.68 | 53,009 |
| August 26, 2025 | 4,355 | 4,310 | 4,310 | 4,400 | 4,240 | 116,593 |
| August 22, 2025 | 4,345 | 4,400 | 4,400 | 4,410 | 4,320 | 186,673 |
| August 21, 2025 | 4,350 | 4,340 | 4,340 | 4,390 | 4,299.77 | 117,555 |
| August 20, 2025 | 4,385 | 4,355 | 4,355 | 4,400 | 4,320 | 17,429 |
| August 19, 2025 | 4,460 | 4,405 | 4,405 | 4,480 | 4,165.41 | 29,047 |
| August 18, 2025 | 4,460 | 4,450 | 4,450 | 4,485 | 4,430 | 33,473 |
| August 15, 2025 | 4,500 | 4,440 | 4,440 | 4,545 | 4,440 | 34,061 |
| August 14, 2025 | 4,495 | 4,505 | 4,505 | 4,630 | 4,475 | 37,321 |
| August 13, 2025 | 4,370 | 4,515 | 4,515 | 4,610 | 4,370 | 98,993 |
| August 12, 2025 | 4,540 | 4,580 | 4,580 | 4,605 | 4,460 | 53,931 |
| August 11, 2025 | 4,590 | 4,530 | 4,530 | 4,590 | 4,495 | 52,222 |
| August 08, 2025 | 4,740 | 4,550 | 4,550 | 4,740 | 4,480 | 39,518 |
| August 07, 2025 | 4,510 | 4,530 | 4,530 | 4,550 | 4,475 | 55,279 |
| August 06, 2025 | 4,615 | 4,470 | 4,470 | 4,615 | 4,445 | 25,319 |
| August 05, 2025 | 4,350 | 4,505 | 4,505 | 4,695 | 4,350 | 82,799 |
| August 04, 2025 | 4,525 | 4,550 | 4,550 | 4,575 | 4,490 | 128,653 |
| August 01, 2025 | 4,595 | 4,510 | 4,510 | 4,795 | 4,474.6 | 52,904 |
| July 31, 2025 | 4,665 | 4,590 | 4,590 | 4,720 | 4,580 | 468,776 |
| July 30, 2025 | 4,606.72 | 4,655 | 4,655 | 4,655 | 4,555 | 115,952 |
| July 29, 2025 | 4,465 | 4,610 | 4,610 | 4,750 | 4,465 | 208,101 |
| July 28, 2025 | 4,305 | 4,460 | 4,460 | 4,555 | 4,305 | 97,376 |
| July 25, 2025 | 4,575.6 | 4,510 | 4,510 | 4,665 | 4,440 | 73,632 |
| July 24, 2025 | 4,470 | 4,565 | 4,565 | 4,605 | 4,470 | 59,970 |
| July 23, 2025 | 4,800 | 4,570 | 4,570 | 4,800 | 4,535 | 478,457 |
| July 22, 2025 | 4,693.95 | 4,660 | 4,660 | 4,795 | 4,625 | 55,119 |
| July 21, 2025 | 4,875 | 4,685 | 4,685 | 4,875 | 4,460 | 46,473 |
| July 18, 2025 | 4,640 | 4,660 | 4,660 | 4,680 | 4,595 | 52,763 |
| July 17, 2025 | 4,645 | 4,600 | 4,600 | 4,680 | 4,600 | 112,710 |
| July 16, 2025 | 4,560 | 4,625 | 4,625 | 4,635 | 4,560 | 103,487 |
| July 15, 2025 | 4,490 | 4,560 | 4,560 | 4,655 | 4,490 | 44,207 |
| July 14, 2025 | 4,645 | 4,630 | 4,630 | 4,645 | 4,555 | 62,573 |
| July 11, 2025 | 4,508.51 | 4,585 | 4,585 | 4,620 | 4,505 | 44,821 |
| July 10, 2025 | 4,750 | 4,540 | 4,540 | 4,750 | 4,500 | 29,807 |
| July 09, 2025 | 4,455 | 4,550 | 4,550 | 4,550.36 | 4,455 | 135,274 |
| July 08, 2025 | 4,435 | 4,460 | 4,460 | 4,470 | 4,420 | 70,387 |
| July 07, 2025 | 4,420 | 4,430 | 4,430 | 4,460 | 4,405 | 52,463 |
| July 04, 2025 | 4,665 | 4,420 | 4,420 | 4,665 | 4,380 | 51,366 |