4,270.00
+82(+1.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,232 | 4,188 | 4,188 | 4,239 | 4,188 | 10,974 |
| November 06, 2025 | 4,304 | 4,248 | 4,248 | 4,304 | 4,248 | 5,381 |
| November 05, 2025 | 4,276 | 4,306.5 | 4,306.5 | 4,307.06 | 4,267 | 4,222 |
| November 04, 2025 | 4,260 | 4,286 | 4,286 | 4,289 | 4,239 | 17,910 |
| November 03, 2025 | 4,317.52 | 4,291 | 4,291 | 4,325 | 4,290.16 | 22,140 |
| October 31, 2025 | 4,297.2 | 4,286 | 4,286 | 4,310 | 4,282 | 20,588 |
| October 30, 2025 | 4,309.64 | 4,327.5 | 4,327.5 | 4,327.5 | 4,298 | 8,308 |
| October 29, 2025 | 4,341 | 4,337.5 | 4,337.5 | 4,350 | 4,328 | 5,685 |
| October 28, 2025 | 4,319.81 | 4,372 | 4,372 | 4,372 | 4,319.81 | 5,992 |
| October 27, 2025 | 4,328 | 4,319 | 4,319 | 4,334 | 4,315.89 | 6,035 |
| October 24, 2025 | 4,282 | 4,306 | 4,306 | 4,306 | 4,274 | 14,253 |
| October 23, 2025 | 4,292 | 4,303 | 4,303 | 4,303.14 | 4,279 | 6,930 |
| October 22, 2025 | 4,304 | 4,265 | 4,265 | 4,313 | 4,265 | 4,775 |
| October 21, 2025 | 4,290 | 4,272.5 | 4,272.5 | 4,290 | 4,262.4 | 9,863 |
| October 20, 2025 | 4,243 | 4,278 | 4,278 | 4,278 | 4,240 | 9,230 |
| October 17, 2025 | 4,186 | 4,212 | 4,212 | 4,222.76 | 4,170 | 4,902 |
| October 16, 2025 | 4,278.21 | 4,267.5 | 4,267.5 | 4,282 | 4,261.64 | 884 |
| October 15, 2025 | 4,252 | 4,241 | 4,241 | 4,252 | 4,237 | 14,509 |
| October 14, 2025 | 4,175 | 4,215.5 | 4,215.5 | 4,216.59 | 4,166 | 15,190 |
| October 13, 2025 | 4,211 | 4,216.5 | 4,216.5 | 4,222.52 | 4,199 | 21,239 |
| October 10, 2025 | 4,270 | 4,200.5 | 4,200.5 | 4,296 | 4,200.5 | 7,453 |
| October 09, 2025 | 4,278.64 | 4,268.5 | 4,268.5 | 4,286.55 | 4,262.36 | 5,789 |
| October 08, 2025 | 4,255 | 4,290 | 4,290 | 4,290 | 4,254.64 | 3,688 |
| October 07, 2025 | 4,266 | 4,268.5 | 4,268.5 | 4,285 | 4,258 | 5,641 |
| October 06, 2025 | 4,284.3 | 4,284.5 | 4,284.5 | 4,297 | 4,272 | 5,597 |
| October 03, 2025 | 4,285.84 | 4,299.5 | 4,299.5 | 4,303 | 4,281 | 12,723 |
| October 02, 2025 | 4,274 | 4,246 | 4,246 | 4,282 | 4,242 | 1,644 |
| October 01, 2025 | 4,211 | 4,230 | 4,230 | 4,234 | 4,210.67 | 4,096 |
| September 30, 2025 | 4,223 | 4,220 | 4,220 | 4,231.64 | 4,206 | 5,940 |
| September 29, 2025 | 4,211.17 | 4,231.5 | 4,231.5 | 4,236 | 4,210 | 2,271 |
| September 26, 2025 | 4,173 | 4,181 | 4,181 | 4,196 | 4,173 | 1,226 |
| September 25, 2025 | 4,178 | 4,169.5 | 4,169.5 | 4,189 | 4,158 | 54 |
| September 24, 2025 | 4,180 | 4,158 | 4,158 | 4,184 | 4,158 | 3,167 |
| September 23, 2025 | 4,198 | 4,202 | 4,202 | 4,212.64 | 4,193 | 2,581 |
| September 22, 2025 | 4,182 | 4,184 | 4,184 | 4,195 | 4,175 | 6,012 |
| September 19, 2025 | 4,178.29 | 4,199.5 | 4,199.5 | 4,207 | 4,178.29 | 2,506 |
| September 18, 2025 | 4,156 | 4,178.5 | 4,178.5 | 4,180.76 | 4,146 | 11,972 |
| September 17, 2025 | 4,210 | 4,197 | 4,197 | 4,219 | 4,195.64 | 8,518 |
| September 16, 2025 | 4,249 | 4,214 | 4,214 | 4,249 | 4,212.52 | 3,934 |
| September 15, 2025 | 4,259 | 4,254 | 4,254 | 4,261 | 4,238 | 2,263 |
| September 12, 2025 | 4,260 | 4,230 | 4,230 | 4,266 | 4,230 | 2,699 |
| September 11, 2025 | 4,221.18 | 4,243 | 4,243 | 4,245.76 | 4,213 | 3,072 |
| September 10, 2025 | 4,220 | 4,217.5 | 4,217.5 | 4,226.02 | 4,212.64 | 1,242 |
| September 09, 2025 | 4,198 | 4,190.5 | 4,190.5 | 4,198 | 4,183 | 3,305 |
| September 08, 2025 | 4,220.37 | 4,206 | 4,206 | 4,225 | 4,194.24 | 6,169 |
| September 05, 2025 | 4,214 | 4,192 | 4,192 | 4,221 | 4,183 | 24,443 |
| September 04, 2025 | 4,210 | 4,197 | 4,197 | 4,210 | 4,191.52 | 19,794 |
| September 03, 2025 | 4,159 | 4,176 | 4,176 | 4,178.58 | 4,156 | 20,452 |
| September 02, 2025 | 4,202 | 4,198 | 4,198 | 4,209.75 | 4,180.31 | 5,104 |
| September 01, 2025 | 4,207.64 | 4,203 | 4,203 | 4,218 | 4,199 | 7,129 |
| August 29, 2025 | 4,241 | 4,218.5 | 4,218.5 | 4,242 | 4,218.5 | 2,626 |
| August 28, 2025 | 4,245 | 4,227 | 4,227 | 4,245 | 4,224.76 | 15,020 |
| August 27, 2025 | 4,212 | 4,208.5 | 4,208.5 | 4,212 | 4,197.14 | 1,449 |
| August 26, 2025 | 4,187 | 4,208 | 4,208 | 4,209 | 4,182 | 70,567 |
| August 22, 2025 | 4,202 | 4,240.5 | 4,240.5 | 4,250 | 4,194 | 5,635 |
| August 21, 2025 | 4,219 | 4,215.5 | 4,215.5 | 4,219 | 4,192 | 3,691 |
| August 20, 2025 | 4,176 | 4,175 | 4,175 | 4,176 | 4,150 | 2,266 |
| August 19, 2025 | 4,173.91 | 4,167 | 4,167 | 4,183 | 4,163 | 817 |
| August 18, 2025 | 4,200 | 4,176.5 | 4,176.5 | 4,209 | 4,176.5 | 10,472 |
| August 15, 2025 | 4,203 | 4,171 | 4,171 | 4,203 | 4,168.84 | 621 |