4,536.00
-36.75(-0.80%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 4,477 | 4,536 | 4,536 | 4,536 | 4,477 | 1,896 |
October 16, 2025 | 4,582 | 4,572.75 | 4,572.75 | 4,582 | 4,568.5 | 0 |
October 15, 2025 | 4,560 | 4,560 | 4,560 | 4,560 | 4,560 | 0 |
October 14, 2025 | 4,504.5 | 4,504.5 | 4,504.5 | 4,504.5 | 4,504.5 | 536 |
October 13, 2025 | 4,553 | 4,558.75 | 4,558.75 | 4,558.75 | 4,534.5 | 583 |
October 10, 2025 | 4,475 | 4,475 | 4,475 | 4,475 | 4,475 | 0 |
October 09, 2025 | 4,608.5 | 4,608.5 | 4,608.5 | 4,608.5 | 4,608.5 | 0 |
October 08, 2025 | 4,574 | 4,593.25 | 4,593.25 | 4,593.25 | 4,574 | 315 |
October 07, 2025 | 4,563.25 | 4,563.25 | 4,563.25 | 4,563.25 | 4,563.25 | 0 |
October 06, 2025 | 4,566 | 4,553 | 4,566 | 4,566 | 4,566 | 212 |
October 03, 2025 | 4,560.5 | 4,540.75 | 4,540.75 | 4,561 | 4,540.75 | 269 |
October 02, 2025 | 4,528.5 | 4,528.5 | 4,528.5 | 4,528.5 | 4,528.5 | 0 |
October 01, 2025 | 4,484.5 | 4,500 | 4,500 | 4,500 | 4,484.5 | 2 |
September 30, 2025 | 4,479.5 | 4,490 | 4,490 | 4,490 | 4,479.5 | 270 |
September 29, 2025 | 4,483 | 4,483 | 4,483 | 4,483 | 4,483 | 0 |
September 26, 2025 | 4,436 | 4,431.25 | 4,431.25 | 4,441 | 4,431.25 | 295 |
September 25, 2025 | 4,472 | 4,482.5 | 4,482.5 | 4,482.5 | 4,472 | 254 |
September 24, 2025 | 4,483.5 | 4,473 | 4,473 | 4,483.5 | 4,473 | 321 |
September 23, 2025 | 4,487.25 | 4,487.25 | 4,487.25 | 4,487.25 | 4,487.25 | 0 |
September 22, 2025 | 4,490 | 4,488.25 | 4,488.25 | 4,490 | 4,488.25 | 504 |
September 19, 2025 | 4,490 | 4,490 | 4,490 | 4,490 | 4,490 | 0 |
September 18, 2025 | 4,465.5 | 4,482.25 | 4,482.25 | 4,482.25 | 4,465.5 | 436 |
September 17, 2025 | 4,439.69 | 4,443.75 | 4,443.75 | 4,443.75 | 4,439.69 | 32 |
September 16, 2025 | 4,434.5 | 4,414.75 | 4,414.75 | 4,434.5 | 4,414.75 | 1,580 |
September 15, 2025 | 4,398 | 4,417 | 4,417 | 4,417 | 4,398 | 3,340 |
September 12, 2025 | 4,408.5 | 4,400 | 4,400 | 4,408.5 | 4,400 | 2,069 |
September 11, 2025 | 4,396 | 4,396 | 4,396 | 4,396 | 4,396 | 0 |
September 10, 2025 | 4,383.5 | 4,388.25 | 4,388.25 | 4,388.25 | 4,383.5 | 1 |
September 09, 2025 | 4,336 | 4,337.25 | 4,337.25 | 4,337.25 | 4,336 | 0 |
September 08, 2025 | 4,289 | 4,293 | 4,293 | 4,293 | 4,289 | 3,736 |
September 05, 2025 | 4,261.25 | 4,261.25 | 4,261.25 | 4,261.25 | 4,261.25 | 0 |
September 04, 2025 | 4,229.5 | 4,230.25 | 4,230.25 | 4,230.25 | 4,229.5 | 228 |
September 03, 2025 | 4,244 | 4,234.5 | 4,234.5 | 4,244 | 4,234.5 | 563 |
September 02, 2025 | 4,228.5 | 4,229.25 | 4,229.25 | 4,232 | 4,214 | 6,811 |
September 01, 2025 | 4,226.5 | 4,212.25 | 4,212.25 | 4,229 | 4,212.25 | 2,427 |
August 29, 2025 | 4,231 | 4,212.5 | 4,212.5 | 4,231 | 4,212.5 | 336 |
August 28, 2025 | 4,225 | 4,237 | 4,237 | 4,237 | 4,225 | 4,191 |
August 27, 2025 | 4,264.5 | 4,247.75 | 4,247.75 | 4,264.5 | 4,247.75 | 50 |
August 26, 2025 | 4,316 | 4,299.5 | 4,299.5 | 4,316 | 4,296 | 247 |
August 22, 2025 | 4,310 | 4,310 | 4,310 | 4,310 | 4,310 | 0 |
August 21, 2025 | 4,261.25 | 4,261.25 | 4,261.25 | 4,261.25 | 4,261.25 | 0 |
August 20, 2025 | 4,245.5 | 4,239.75 | 4,239.75 | 4,245.5 | 4,227.5 | 265 |
August 19, 2025 | 4,258 | 4,246.25 | 4,246.25 | 4,258.5 | 4,246.25 | 9 |
August 18, 2025 | 4,263.5 | 4,263.5 | 4,263.5 | 4,263.5 | 4,263.5 | 0 |
August 15, 2025 | 4,234.5 | 4,234.5 | 4,234.5 | 4,234.5 | 4,234.5 | 0 |
August 14, 2025 | 4,241 | 4,228.5 | 4,228.5 | 4,244 | 4,227.5 | 431 |
August 13, 2025 | 4,275.25 | 4,275.25 | 4,275.25 | 4,275.25 | 4,275.25 | 0 |
August 12, 2025 | 4,233 | 4,233 | 4,233 | 4,233 | 4,233 | 0 |
August 11, 2025 | 4,226 | 4,226 | 4,226 | 4,226 | 4,226 | 0 |
August 08, 2025 | 4,216.5 | 4,216.5 | 4,216.5 | 4,216.5 | 4,216.5 | 0 |
August 07, 2025 | 4,255 | 4,231.75 | 4,231.75 | 4,255 | 4,231.75 | 0 |
August 06, 2025 | 4,219.5 | 4,219.5 | 4,219.5 | 4,219.5 | 4,219.5 | 0 |
August 05, 2025 | 4,242.25 | 4,242.25 | 4,242.25 | 4,242.25 | 4,242.25 | 0 |
August 04, 2025 | 4,226 | 4,219 | 4,219 | 4,226 | 4,219 | 1 |
August 01, 2025 | 4,183.75 | 4,183.75 | 4,183.75 | 4,183.75 | 4,183.75 | 0 |
July 31, 2025 | 4,246 | 4,230.25 | 4,230.25 | 4,251 | 4,230.25 | 3 |
July 30, 2025 | 4,239 | 4,232 | 4,232 | 4,239 | 4,232 | 1 |
July 29, 2025 | 4,240.75 | 4,240.75 | 4,240.75 | 4,240.75 | 4,240.75 | 0 |
July 28, 2025 | 4,215 | 4,215 | 4,215 | 4,215 | 4,215 | 0 |
July 25, 2025 | 4,237.5 | 4,237.75 | 4,237.75 | 4,237.75 | 4,237.5 | 1,752 |