4,889.00
+68(+1.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 4,891 | 4,824 | 4,824 | 4,894 | 4,810 | 297,614 |
| January 14, 2025 | 4,896 | 4,863 | 4,863 | 4,921 | 4,821 | 1.06M |
| January 13, 2025 | 4,890 | 4,892 | 4,892 | 4,942 | 4,868 | 946,065 |
| January 10, 2025 | 5,000 | 4,950 | 4,950 | 5,062 | 4,947 | 1.26M |
| January 09, 2025 | 4,894 | 4,923 | 4,923 | 4,943 | 4,894 | 572,884 |
| January 08, 2025 | 4,854 | 4,909 | 4,909 | 4,923 | 4,841 | 3.69M |
| January 07, 2025 | 4,805 | 4,845 | 4,845 | 4,868 | 4,759 | 993,822 |
| January 06, 2025 | 4,844 | 4,809 | 4,809 | 4,856 | 4,769 | 1.18M |
| January 03, 2025 | 4,858 | 4,869 | 4,869 | 4,884 | 4,851 | 510,652 |
| January 02, 2025 | 4,834 | 4,859 | 4,859 | 4,890 | 4,802 | 469,247 |
| December 31, 2024 | 4,799 | 4,833 | 4,833 | 4,833 | 4,784.7 | 246,348 |
| December 30, 2024 | 4,810 | 4,807 | 4,807 | 4,819 | 4,781 | 486,600 |
| December 27, 2024 | 4,791 | 4,828 | 4,828 | 4,828 | 4,782 | 724,581 |
| December 24, 2024 | 4,822 | 4,816 | 4,816 | 4,842 | 4,814 | 340,477 |
| December 23, 2024 | 4,773 | 4,817 | 4,817 | 4,829 | 4,759 | 543,090 |
| December 20, 2024 | 4,818 | 4,813 | 4,813 | 4,822 | 4,759 | 966,486 |
| December 19, 2024 | 4,817 | 4,820 | 4,820 | 4,837 | 4,797.25 | 2.09M |
| December 18, 2024 | 4,841 | 4,823 | 4,823 | 4,859 | 4,808 | 1.69M |
| December 17, 2024 | 4,817 | 4,843 | 4,843 | 4,870 | 4,792 | 1.28M |
| December 16, 2024 | 4,841 | 4,856 | 4,856 | 4,867 | 4,814 | 826,196 |
| December 13, 2024 | 4,835 | 4,857 | 4,857 | 4,870.35 | 4,829 | 1.23M |
| December 12, 2024 | 4,813 | 4,837 | 4,837 | 4,870 | 4,787 | 2.74M |
| December 11, 2024 | 4,709 | 4,835 | 4,835 | 4,852 | 4,694 | 1.36M |
| December 10, 2024 | 4,720 | 4,703 | 4,703 | 4,727 | 4,673 | 1.06M |
| December 09, 2024 | 4,712 | 4,738 | 4,738 | 4,747 | 4,687.67 | 810,199 |
| December 06, 2024 | 4,786 | 4,709 | 4,709 | 4,788 | 4,686 | 1.39M |
| December 05, 2024 | 4,792 | 4,775 | 4,775 | 4,811 | 4,770 | 1.22M |
| December 04, 2024 | 4,809 | 4,794 | 4,794 | 4,812 | 4,767 | 2.26M |
| December 03, 2024 | 4,858 | 4,821 | 4,821 | 4,879 | 4,821 | 1.15M |
| December 02, 2024 | 4,857 | 4,859 | 4,859 | 4,868 | 4,815 | 1.17M |
| November 29, 2024 | 4,835 | 4,860 | 4,860 | 4,860 | 4,825 | 1.24M |
| November 28, 2024 | 4,927 | 4,858 | 4,858 | 4,951 | 4,858 | 759,732 |
| November 27, 2024 | 4,920 | 4,939 | 4,939 | 4,939 | 4,899 | 2.73M |
| November 26, 2024 | 4,888 | 4,902 | 4,902 | 4,902 | 4,828 | 1.2M |
| November 25, 2024 | 4,865 | 4,865 | 4,865 | 4,878 | 4,815 | 2.79M |
| November 22, 2024 | 4,771 | 4,847 | 4,847 | 4,868 | 4,759.54 | 1.89M |
| November 21, 2024 | 4,758 | 4,741 | 4,741 | 4,762 | 4,722 | 1.32M |
| November 20, 2024 | 4,750 | 4,761 | 4,761 | 4,779 | 4,729 | 1.61M |
| November 19, 2024 | 4,789 | 4,750 | 4,750 | 4,820 | 4,750 | 3.04M |
| November 18, 2024 | 4,788 | 4,783 | 4,783 | 4,807 | 4,743 | 2.15M |
| November 15, 2024 | 4,732 | 4,765 | 4,765 | 4,769 | 4,732 | 1.07M |
| November 14, 2024 | 4,749 | 4,730 | 4,730 | 4,767 | 4,721 | 936,896 |
| November 13, 2024 | 4,757 | 4,750 | 4,750 | 4,770 | 4,730 | 2.42M |
| November 12, 2024 | 4,762 | 4,762 | 4,762 | 4,783.35 | 4,748 | 4.65M |
| November 11, 2024 | 4,804 | 4,789 | 4,789 | 4,825 | 4,782 | 586,904 |
| November 08, 2024 | 4,778 | 4,766 | 4,766 | 4,819 | 4,759.52 | 1.71M |
| November 07, 2024 | 4,893 | 4,780 | 4,780 | 4,923.03 | 4,780 | 1.3M |
| November 06, 2024 | 4,977 | 4,894 | 4,894 | 5,012 | 4,894 | 2.96M |
| November 05, 2024 | 4,936 | 4,959 | 4,959 | 4,985 | 4,925 | 2.6M |
| November 04, 2024 | 4,912 | 4,945 | 4,945 | 4,981 | 4,904 | 1.82M |
| November 01, 2024 | 5,150 | 4,994 | 4,994 | 5,232 | 4,994 | 3.27M |
| October 31, 2024 | 4,716 | 4,684 | 4,684 | 4,719.24 | 4,604 | 2.71M |
| October 30, 2024 | 4,789 | 4,759 | 4,759 | 4,830 | 4,752 | 1.41M |
| October 29, 2024 | 4,888 | 4,826 | 4,826 | 4,912 | 4,826 | 1.36M |
| October 28, 2024 | 4,858 | 4,849 | 4,849 | 4,882 | 4,832 | 3.39M |
| October 25, 2024 | 4,863 | 4,849 | 4,849 | 4,892.52 | 4,836 | 1.38M |
| October 24, 2024 | 4,974 | 4,861 | 4,861 | 5,018 | 4,861 | 2.13M |
| October 23, 2024 | 4,825 | 4,953 | 4,953 | 4,967 | 4,817 | 1.54M |
| October 22, 2024 | 4,789 | 4,763 | 4,763 | 4,814 | 4,747.44 | 866,625 |
| October 21, 2024 | 4,775 | 4,824 | 4,824 | 4,838.4 | 4,767 | 1.33M |