4,660.00
-32(-0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,710 | 4,660 | 4,660 | 4,713.52 | 4,650 | 154,534 |
| September 25, 2025 | 4,740 | 4,692 | 4,692 | 4,745.85 | 4,672 | 147,421 |
| September 24, 2025 | 4,754 | 4,740 | 4,740 | 4,790 | 4,740 | 95,017 |
| September 23, 2025 | 4,816 | 4,776 | 4,776 | 4,816 | 4,750 | 89,000 |
| September 22, 2025 | 4,810 | 4,752 | 4,752 | 4,818.02 | 4,731.5 | 87,148 |
| September 19, 2025 | 4,778 | 4,810 | 4,810 | 4,820 | 4,752 | 291,022 |
| September 18, 2025 | 4,700 | 4,760 | 4,760 | 4,760 | 4,696 | 116,077 |
| September 17, 2025 | 4,708 | 4,692 | 4,692 | 4,723 | 4,680 | 110,306 |
| September 16, 2025 | 4,740 | 4,662 | 4,662 | 4,740.42 | 4,650 | 94,550 |
| September 15, 2025 | 4,718 | 4,706 | 4,706 | 4,746 | 4,658 | 148,954 |
| September 12, 2025 | 4,566 | 4,680 | 4,680 | 4,718 | 4,502 | 162,816 |
| September 11, 2025 | 4,576 | 4,632 | 4,632 | 4,632 | 4,576 | 120,175 |
| September 10, 2025 | 4,466 | 4,560 | 4,560 | 4,608 | 4,466 | 165,069 |
| September 09, 2025 | 4,454 | 4,484 | 4,484 | 4,528 | 4,454 | 109,735 |
| September 08, 2025 | 4,412 | 4,452 | 4,452 | 4,456.65 | 4,406.15 | 107,233 |
| September 05, 2025 | 4,440 | 4,420 | 4,420 | 4,478.92 | 4,418 | 139,205 |
| September 04, 2025 | 4,400 | 4,418 | 4,418 | 4,434 | 4,378 | 125,687 |
| September 03, 2025 | 4,342 | 4,342 | 4,342 | 4,384 | 4,330 | 264,080 |
| September 02, 2025 | 4,320 | 4,330 | 4,330 | 4,384 | 4,284 | 128,837 |
| September 01, 2025 | 4,350 | 4,368 | 4,368 | 4,376 | 4,314 | 68,362 |
| August 29, 2025 | 4,360 | 4,314 | 4,314 | 4,398 | 4,308 | 156,021 |
| August 28, 2025 | 4,332 | 4,356 | 4,356 | 4,358 | 4,320 | 121,381 |
| August 27, 2025 | 4,328 | 4,318 | 4,318 | 4,358 | 4,287.5 | 110,631 |
| August 26, 2025 | 4,256 | 4,272 | 4,272 | 4,310 | 4,234 | 120,743 |
| August 22, 2025 | 4,236 | 4,292 | 4,292 | 4,328 | 4,206 | 135,932 |
| August 21, 2025 | 4,250 | 4,206 | 4,206 | 4,286 | 4,206 | 222,444 |
| August 20, 2025 | 4,280 | 4,244 | 4,244 | 4,280 | 4,210 | 230,948 |
| August 19, 2025 | 4,266 | 4,256 | 4,256 | 4,298 | 4,230 | 254,719 |
| August 18, 2025 | 4,192 | 4,234 | 4,234 | 4,266.73 | 4,190 | 76,112 |
| August 15, 2025 | 4,240 | 4,200 | 4,200 | 4,258 | 4,184 | 254,992 |
| August 14, 2025 | 4,202 | 4,190 | 4,190 | 4,233.11 | 4,173.78 | 112,918 |
| August 13, 2025 | 4,232 | 4,202 | 4,202 | 4,244 | 4,198.8 | 103,876 |
| August 12, 2025 | 4,166 | 4,200 | 4,200 | 4,226 | 4,112 | 114,411 |
| August 11, 2025 | 4,092 | 4,104 | 4,104 | 4,144 | 4,026 | 161,289 |
| August 08, 2025 | 4,050 | 4,012 | 4,012 | 4,052 | 3,989.9 | 124,643 |
| August 07, 2025 | 4,114 | 4,004 | 4,004 | 4,126 | 4,004 | 129,904 |
| August 06, 2025 | 4,134 | 4,050 | 4,050 | 4,134 | 4,050 | 316,680 |
| August 05, 2025 | 4,120 | 4,072 | 4,072 | 4,180 | 4,072 | 104,995 |
| August 04, 2025 | 4,148 | 4,102 | 4,102 | 4,238 | 4,102 | 105,984 |
| August 01, 2025 | 4,130 | 4,154 | 4,154 | 4,234 | 4,100 | 186,428 |
| July 31, 2025 | 4,190 | 4,244 | 4,244 | 4,264 | 4,190 | 141,371 |
| July 30, 2025 | 4,090 | 4,194 | 4,194 | 4,220 | 4,066 | 123,233 |
| July 29, 2025 | 4,180 | 4,064 | 4,064 | 4,208 | 4,064 | 160,304 |
| July 28, 2025 | 4,300 | 4,164 | 4,164 | 4,310 | 4,164 | 134,600 |
| July 25, 2025 | 4,238 | 4,246 | 4,246 | 4,288 | 4,198 | 109,654 |
| July 24, 2025 | 4,200 | 4,236 | 4,236 | 4,270 | 4,200 | 89,653 |
| July 23, 2025 | 4,260 | 4,256 | 4,256 | 4,312 | 4,233.48 | 113,218 |
| July 22, 2025 | 4,186 | 4,260 | 4,260 | 4,264 | 4,180 | 149,639 |
| July 21, 2025 | 4,160 | 4,212 | 4,212 | 4,238 | 4,160 | 159,641 |
| July 18, 2025 | 4,202 | 4,198 | 4,198 | 4,224 | 4,170 | 102,950 |
| July 17, 2025 | 4,174 | 4,162 | 4,162 | 4,240 | 4,138 | 165,329 |
| July 16, 2025 | 4,112 | 4,100 | 4,100 | 4,212 | 4,100 | 133,786 |
| July 15, 2025 | 4,184 | 4,180 | 4,180 | 4,228 | 4,160 | 182,222 |
| July 14, 2025 | 4,122 | 4,190 | 4,190 | 4,190 | 4,122 | 100,611 |
| July 11, 2025 | 4,214 | 4,158 | 4,158 | 4,220 | 4,128 | 106,221 |
| July 10, 2025 | 4,152 | 4,168 | 4,168 | 4,218 | 4,116 | 148,537 |
| July 09, 2025 | 4,120 | 4,110 | 4,110 | 4,150 | 4,082 | 183,759 |
| July 08, 2025 | 4,050 | 4,088 | 4,088 | 4,160 | 4,046 | 133,187 |
| July 07, 2025 | 4,112 | 4,132 | 4,132 | 4,154 | 4,102 | 103,734 |
| July 04, 2025 | 4,092 | 4,140 | 4,140 | 4,172 | 4,066 | 104,544 |