4,654.24
+39.743(+0.86%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 4,630.14 | 4,614.5 | 4,614.5 | 4,631.93 | 4,614.5 | 16 |
September 04, 2025 | 4,594.11 | 4,573.1 | 4,573.1 | 4,594.11 | 4,573.1 | 1,570 |
September 03, 2025 | 4,626.39 | 4,608.5 | 4,608.5 | 4,627.45 | 4,608.5 | 235 |
September 02, 2025 | 4,588.09 | 4,601.5 | 4,601.5 | 4,606.91 | 4,588.09 | 429 |
September 01, 2025 | 4,585.64 | 4,570 | 4,570 | 4,585.64 | 4,570 | 197 |
August 29, 2025 | 4,577.93 | 4,571.5 | 4,571.5 | 4,578.9 | 4,571.5 | 247 |
August 28, 2025 | 4,580.73 | 4,593.5 | 4,593.5 | 4,593.94 | 4,580.73 | 178 |
August 27, 2025 | 4,591.86 | 4,586.5 | 4,586.5 | 4,592.89 | 4,582.11 | 223 |
August 26, 2025 | 4,636.93 | 4,627 | 4,627 | 4,636.93 | 4,627 | 256 |
August 22, 2025 | 4,621.91 | 4,636 | 4,636 | 4,646.89 | 4,621.91 | 10 |
August 21, 2025 | 4,598.89 | 4,595 | 4,595 | 4,598.89 | 4,587.11 | 7 |
August 20, 2025 | 4,570.93 | 4,573.5 | 4,573.5 | 4,573.5 | 4,570.93 | 2 |
August 19, 2025 | 4,596 | 4,588 | 4,588 | 4,600.96 | 4,588 | 3,988 |
August 18, 2025 | 4,615.23 | 4,600 | 4,600 | 4,615.23 | 4,594.95 | 236 |
August 15, 2025 | 4,582.94 | 4,570.5 | 4,570.5 | 4,582.94 | 4,570.5 | 5 |
August 14, 2025 | 4,575.92 | 4,569.5 | 4,569.5 | 4,575.92 | 4,569.5 | 877 |
August 13, 2025 | 4,627.19 | 4,623 | 4,623 | 4,627.19 | 4,622.04 | 92 |
August 12, 2025 | 4,563.94 | 4,577 | 4,577 | 4,577 | 4,563.94 | 4 |
August 11, 2025 | 4,565.73 | 4,571.5 | 4,571.5 | 4,579.92 | 4,565.73 | 67 |
August 08, 2025 | 4,554.78 | 4,560.5 | 4,560.5 | 4,563.93 | 4,554.78 | 267 |
August 07, 2025 | 4,600 | 4,577.5 | 4,577.5 | 4,600 | 4,577.5 | 80 |
August 06, 2025 | 4,573.49 | 4,551.5 | 4,551.5 | 4,573.49 | 4,551.5 | 372 |
August 05, 2025 | 4,573.09 | 4,564 | 4,564 | 4,581.89 | 4,564 | 100 |
August 04, 2025 | 4,544.94 | 4,547 | 4,547 | 4,550 | 4,544.94 | 2,234 |
August 01, 2025 | 4,526.38 | 4,509.5 | 4,509.5 | 4,526.38 | 4,509.5 | 26 |
July 31, 2025 | 4,589.94 | 4,573 | 4,573 | 4,589.94 | 4,573 | 19 |
July 30, 2025 | 4,582.06 | 4,577.5 | 4,577.5 | 4,586.95 | 4,577.5 | 71 |
July 29, 2025 | 4,581.8 | 4,579.5 | 4,579.5 | 4,597 | 4,579.5 | 3,623 |
July 28, 2025 | 4,555.92 | 4,561.5 | 4,561.5 | 4,561.5 | 4,555.92 | 5 |
July 25, 2025 | 4,570.96 | 4,563 | 4,563 | 4,570.96 | 4,562.3 | 25 |
July 24, 2025 | 4,576.54 | 4,564 | 4,564 | 4,576.54 | 4,558.96 | 219 |
July 23, 2025 | 4,568.05 | 4,559.5 | 4,559.5 | 4,568.05 | 4,559.5 | 4 |
July 22, 2025 | 4,534.95 | 4,537 | 4,537 | 4,537 | 4,534.95 | 22 |
July 21, 2025 | 4,549.16 | 4,562 | 4,562 | 4,566.94 | 4,544.97 | 500 |
July 18, 2025 | 4,553.09 | 4,552 | 4,552 | 4,556.93 | 4,552 | 4 |
July 17, 2025 | 4,540.94 | 4,555.5 | 4,555.5 | 4,555.5 | 4,540.94 | 1 |
July 16, 2025 | 4,504.07 | 4,501.5 | 4,501.5 | 4,504.07 | 4,501.5 | 67 |
July 15, 2025 | 4,511.56 | 4,511 | 4,511 | 4,515.92 | 4,510.96 | 72 |
July 14, 2025 | 4,446.01 | 4,458.5 | 4,458.5 | 4,458.5 | 4,443.05 | 1,119 |
July 11, 2025 | 4,444.76 | 4,438.5 | 4,438.5 | 4,445.94 | 4,438.5 | 114 |
July 10, 2025 | 4,423.34 | 4,423.5 | 4,423.5 | 4,423.96 | 4,421.98 | 534 |
July 09, 2025 | 4,405.23 | 4,403.5 | 4,403.5 | 4,415.93 | 4,403.5 | 176 |
July 08, 2025 | 4,412.13 | 4,420 | 4,420 | 4,433.93 | 4,412.13 | 48 |
July 07, 2025 | 4,387.17 | 4,393.5 | 4,393.5 | 4,406.89 | 4,387.17 | 31 |
July 04, 2025 | 4,396.91 | 4,394 | 4,394 | 4,396.93 | 4,390.07 | 13 |
July 03, 2025 | 4,427.07 | 4,432 | 4,432 | 4,439.91 | 4,427.07 | 8 |
July 02, 2025 | 4,402.93 | 4,409 | 4,409 | 4,409 | 4,402.93 | 2 |
July 01, 2025 | 4,362.6 | 4,368 | 4,368 | 4,380.9 | 4,352.07 | 95 |
June 30, 2025 | 4,363.27 | 4,354 | 4,354 | 4,363.87 | 4,354 | 28,500 |
June 27, 2025 | 4,366.92 | 4,370 | 4,370 | 4,370 | 4,364.93 | 1,951 |
June 26, 2025 | 4,346.82 | 4,366 | 4,366 | 4,366 | 4,346.82 | 54 |
June 25, 2025 | 4,368.92 | 4,366.5 | 4,366.5 | 4,371.91 | 4,366.5 | 196 |
June 24, 2025 | 4,348 | 4,356 | 4,356 | 4,356 | 4,331.4 | 244 |
June 23, 2025 | 4,282.03 | 4,273 | 4,273 | 4,293.6 | 4,273 | 119 |
June 20, 2025 | 4,298.93 | 4,273.5 | 4,273.5 | 4,298.93 | 4,273.5 | 240 |
June 19, 2025 | 4,266.88 | 4,245 | 4,245 | 4,266.88 | 4,245 | 1,248 |
June 18, 2025 | 4,300 | 4,304 | 4,304 | 4,306.92 | 4,300 | 684 |
June 17, 2025 | 4,306.93 | 4,311 | 4,311 | 4,311.93 | 4,305.07 | 5 |
June 16, 2025 | 4,330.95 | 4,329.5 | 4,329.5 | 4,331.95 | 4,329.5 | 7 |
June 13, 2025 | 4,276.49 | 4,275 | 4,275 | 4,279.92 | 4,275 | 431 |