4,368.75
-3.25(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,372 | 4,372 | 4,372 | 4,372 | 4,372 | 1,558 |
| November 06, 2025 | 4,381 | 4,379.25 | 4,379.25 | 4,381 | 4,379.25 | 1,200 |
| November 05, 2025 | 4,382.5 | 4,382.5 | 4,382.5 | 4,382.5 | 4,382.5 | 1,302 |
| November 04, 2025 | 4,381 | 4,385.25 | 4,385.25 | 4,385.25 | 4,381 | 98 |
| November 03, 2025 | 4,975.41 | 4,975.41 | 4,975.41 | 4,975.41 | 4,975.41 | 395 |
| October 31, 2025 | 4,374.75 | 4,374.75 | 4,374.75 | 4,374.75 | 4,374.75 | 0 |
| October 30, 2025 | 4,382 | 4,383 | 4,383 | 4,383 | 4,382 | 36 |
| October 29, 2025 | 4,391 | 4,390.5 | 4,390.5 | 4,391 | 4,390.5 | 12 |
| October 28, 2025 | 4,372.5 | 4,372.5 | 4,372.5 | 4,372.5 | 4,372.5 | 0 |
| October 27, 2025 | 4,348.5 | 4,347.75 | 4,347.75 | 4,348.5 | 4,347.75 | 1,036 |
| October 24, 2025 | 4,351.25 | 4,351.25 | 4,351.25 | 4,351.25 | 4,351.25 | 0 |
| October 23, 2025 | 4,338.5 | 4,348.75 | 4,348.75 | 4,348.75 | 4,338.5 | 2,314 |
| October 22, 2025 | 4,345 | 4,345 | 4,345 | 4,345 | 4,345 | 2 |
| October 21, 2025 | 4,340.5 | 4,335.25 | 4,335.25 | 4,340.5 | 4,335.25 | 94 |
| October 20, 2025 | 4,334.25 | 4,334.25 | 4,334.25 | 4,334.25 | 4,334.25 | 0 |
| October 17, 2025 | 4,344 | 4,344 | 4,344 | 4,344 | 4,344 | 0 |
| October 16, 2025 | 4,329.5 | 4,341.75 | 4,341.75 | 4,341.75 | 4,329.5 | 2 |
| October 15, 2025 | 4,340.5 | 4,340.5 | 4,340.5 | 4,340.5 | 4,340.5 | 0 |
| October 14, 2025 | 4,332.5 | 4,332.5 | 4,332.5 | 4,332.5 | 4,332.5 | 2 |
| October 13, 2025 | 4,311.5 | 4,309.5 | 4,309.5 | 4,311.5 | 4,309.5 | 1,216 |
| October 10, 2025 | 4,320 | 4,320 | 4,320 | 4,320 | 4,320 | 0 |
| October 09, 2025 | 4,290 | 4,290 | 4,290 | 4,290 | 4,290 | 2 |
| October 08, 2025 | 4,286.25 | 4,286.25 | 4,286.25 | 4,286.25 | 4,286.25 | 0 |
| October 07, 2025 | 4,284.5 | 4,284 | 4,284 | 4,286 | 4,284 | 3 |
| October 06, 2025 | 4,285 | 4,287.5 | 4,286 | 4,290 | 4,285 | 2,239 |
| October 03, 2025 | 4,306.25 | 4,306.25 | 4,306.25 | 4,306.25 | 4,306.25 | 0 |
| October 02, 2025 | 4,304.5 | 4,308.25 | 4,308.25 | 4,308.25 | 4,304.5 | 440 |
| October 01, 2025 | 4,293.5 | 4,294.75 | 4,294.75 | 4,294.75 | 4,293.5 | 214 |
| September 30, 2025 | 4,311.5 | 4,304.25 | 4,304.25 | 4,313 | 4,304.25 | 321 |
| September 29, 2025 | 4,309.5 | 4,309.5 | 4,309.5 | 4,309.5 | 4,309.5 | 88 |
| September 26, 2025 | 4,293.75 | 4,293.75 | 4,293.75 | 4,293.75 | 4,293.75 | 0 |
| September 25, 2025 | 4,295.75 | 4,295.75 | 4,295.75 | 4,295.75 | 4,295.75 | 0 |
| September 24, 2025 | 4,292.25 | 4,292.25 | 4,292.25 | 4,292.25 | 4,292.25 | 0 |
| September 23, 2025 | 4,293 | 4,292.75 | 4,292.75 | 4,293 | 4,292.75 | 788 |
| September 22, 2025 | 4,291 | 4,289.25 | 4,289.25 | 4,291 | 4,289.25 | 4,326 |
| September 19, 2025 | 4,289.5 | 4,287.25 | 4,287.25 | 4,289.5 | 4,286.5 | 6,607 |
| September 18, 2025 | 4,293 | 4,287.25 | 4,287.25 | 4,293 | 4,278 | 17,099 |
| September 17, 2025 | 4,287.75 | 4,287.75 | 4,287.75 | 4,287.75 | 4,287.75 | 0 |
| September 16, 2025 | 4,281 | 4,284.25 | 4,284.25 | 4,284.25 | 4,281 | 214 |
| September 15, 2025 | 4,267.5 | 4,271.5 | 4,271.5 | 4,271.5 | 4,267.5 | 2,645 |
| September 12, 2025 | 4,272 | 4,263.75 | 4,263.75 | 4,272 | 4,263.75 | 214 |
| September 11, 2025 | 4,278 | 4,277.5 | 4,277.5 | 4,278.5 | 4,277.5 | 929 |
| September 10, 2025 | 4,273 | 4,275.25 | 4,275.25 | 4,275.25 | 4,273 | 4,252 |
| September 09, 2025 | 4,279 | 4,277.75 | 4,277.75 | 4,279 | 4,277.75 | 214 |
| 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 |