4,289.25
+7(+0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4,293 | 4,289.25 | 4,289.25 | 4,293 | 4,289.25 | 2 |
| September 05, 2025 | 4,282.25 | 4,282.25 | 4,282.25 | 4,282.25 | 4,282.25 | 0 |
| September 04, 2025 | 4,263 | 4,259.25 | 4,259.25 | 4,266 | 4,259.25 | 112 |
| September 03, 2025 | 4,259.75 | 4,259.75 | 4,259.75 | 4,259.75 | 4,259.75 | 0 |
| September 02, 2025 | 4,257 | 4,257 | 4,257 | 4,257 | 4,257 | 1 |
| September 01, 2025 | 4,245 | 4,236.25 | 4,236.25 | 4,245 | 4,236.25 | 4,549 |
| August 29, 2025 | 4,253.25 | 4,253.25 | 4,253.25 | 4,253.25 | 4,253.25 | 0 |
| August 28, 2025 | 4,247.25 | 4,247.25 | 4,247.25 | 4,247.25 | 4,247.25 | 0 |
| August 27, 2025 | 4,242.5 | 4,234 | 4,234 | 4,243 | 4,234 | 4,381 |
| August 26, 2025 | 4,245 | 4,248.5 | 4,248.5 | 4,248.5 | 4,245 | 2,444 |
| August 22, 2025 | 4,244 | 4,267 | 4,267 | 4,267 | 4,244 | 2,542 |
| August 21, 2025 | 4,248.5 | 4,250 | 4,250 | 4,250 | 4,248.5 | 805 |
| August 20, 2025 | 4,241 | 4,264.25 | 4,264.25 | 4,264.25 | 4,241 | 317 |
| August 19, 2025 | 4,248.5 | 4,248.5 | 4,248.5 | 4,248.5 | 4,248.5 | 0 |
| August 18, 2025 | 4,240 | 4,237.5 | 4,237.5 | 4,240 | 4,237.5 | 1,064 |
| August 15, 2025 | 4,232.5 | 4,238.25 | 4,238.25 | 4,241.5 | 4,232.5 | 702 |
| August 14, 2025 | 4,250 | 4,245.25 | 4,245.25 | 4,250 | 4,245.25 | 788 |
| August 13, 2025 | 4,257 | 4,257 | 4,257 | 4,257 | 4,257 | 2 |
| August 12, 2025 | 4,254.75 | 4,254.75 | 4,254.75 | 4,254.75 | 4,254.75 | 0 |
| August 11, 2025 | 4,277.5 | 4,271.25 | 4,271.25 | 4,277.5 | 4,264.79 | 3,789 |
| August 08, 2025 | 4,282.25 | 4,282.25 | 4,282.25 | 4,282.25 | 4,282.25 | 0 |
| August 07, 2025 | 4,320.5 | 4,296.25 | 4,296.25 | 4,320.5 | 4,293.5 | 9,492 |
| August 06, 2025 | 4,325.5 | 4,317.5 | 4,317.5 | 4,325.5 | 4,317.5 | 2 |
| August 05, 2025 | 4,316.75 | 4,316.75 | 4,316.75 | 4,316.75 | 4,316.75 | 0 |
| August 04, 2025 | 4,310.5 | 4,316 | 4,316 | 4,316 | 4,310.5 | 2 |
| August 01, 2025 | 4,305.5 | 4,300.25 | 4,300.25 | 4,305.5 | 4,300.25 | 4 |
| July 31, 2025 | 4,265.5 | 4,265.5 | 4,265.5 | 4,265.5 | 4,265.5 | 0 |
| July 30, 2025 | 4,256.5 | 4,256.5 | 4,256.5 | 4,256.5 | 4,256.5 | 0 |
| July 29, 2025 | 4,270 | 4,268.75 | 4,268.75 | 4,276.5 | 4,257.5 | 2,142 |
| July 28, 2025 | 4,303 | 4,277.25 | 4,277.25 | 4,303 | 4,277.25 | 2,348 |
| July 25, 2025 | 4,283 | 4,299.5 | 4,299.5 | 4,299.5 | 4,283 | 126 |
| July 24, 2025 | 4,285 | 4,287 | 4,287 | 4,287 | 4,285 | 1 |
| July 23, 2025 | 4,295.5 | 4,288.25 | 4,288.25 | 4,295.5 | 4,288.25 | 58 |
| July 22, 2025 | 4,309.25 | 4,309.25 | 4,309.25 | 4,309.25 | 4,309.25 | 0 |
| July 21, 2025 | 4,294.5 | 4,293.75 | 4,293.75 | 4,294.5 | 4,293.75 | 2 |
| July 18, 2025 | 4,266 | 4,268.25 | 4,268.25 | 4,268.25 | 4,266 | 54 |
| July 17, 2025 | 4,263.5 | 4,260.25 | 4,260.25 | 4,263.5 | 4,260.25 | 2 |
| July 16, 2025 | 4,276 | 4,276 | 4,276 | 4,276 | 4,276 | 0 |
| July 15, 2025 | 4,275.5 | 4,262.5 | 4,262.5 | 4,275.5 | 4,262.5 | 1,658 |
| July 14, 2025 | 4,262 | 4,266.25 | 4,266.25 | 4,266.25 | 4,262 | 2 |
| July 11, 2025 | 4,256.5 | 4,256.5 | 4,256.5 | 4,256.5 | 4,256.5 | 0 |
| July 10, 2025 | 4,244.5 | 4,239 | 4,239 | 4,244.5 | 4,239 | 4 |
| July 09, 2025 | 4,248.5 | 4,248.5 | 4,248.5 | 4,248.5 | 4,248.5 | 86 |
| July 08, 2025 | 4,258 | 4,252 | 4,252 | 4,258 | 4,252 | 30 |
| July 07, 2025 | 4,251.25 | 4,251.25 | 4,251.25 | 4,251.25 | 4,251.25 | 0 |
| July 04, 2025 | 4,281 | 4,278.75 | 4,278.75 | 4,281 | 4,278.75 | 2 |
| July 03, 2025 | 4,271 | 4,265 | 4,265 | 4,271.5 | 4,265 | 2,172 |
| July 02, 2025 | 4,248 | 4,273.75 | 4,273.75 | 4,278.5 | 4,248 | 2,544 |
| July 01, 2025 | 4,256.25 | 4,256.25 | 4,256.25 | 4,256.25 | 4,256.25 | 0 |
| June 30, 2025 | 4,242 | 4,241.75 | 4,241.75 | 4,242 | 4,241.75 | 108 |
| June 27, 2025 | 4,224.25 | 4,224.25 | 4,224.25 | 4,224.25 | 4,224.25 | 0 |
| June 26, 2025 | 4,226.5 | 4,216.75 | 4,216.75 | 4,226.5 | 4,216.75 | 16 |
| June 25, 2025 | 4,224.5 | 4,224.5 | 4,224.5 | 4,224.5 | 4,224.5 | 0 |
| June 24, 2025 | 4,228.25 | 4,228.25 | 4,228.25 | 4,228.25 | 4,228.25 | 0 |
| June 23, 2025 | 4,229 | 4,243 | 4,243 | 4,243 | 4,229 | 212 |
| June 20, 2025 | 4,237.75 | 4,237.75 | 4,237.75 | 4,237.75 | 4,237.75 | 0 |
| June 19, 2025 | 4,231 | 4,227.75 | 4,227.75 | 4,231 | 4,227.75 | 212 |
| June 18, 2025 | 4,246.5 | 4,246.5 | 4,246.5 | 4,246.5 | 4,246.5 | 0 |
| June 17, 2025 | 4,226.5 | 4,226.5 | 4,226.5 | 4,226.5 | 4,226.5 | 0 |
| June 16, 2025 | 4,229 | 4,223.25 | 4,223.25 | 4,229 | 4,223.25 | 581 |