4,231.50
+48(+1.15%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 14, 2025 | 4,178 | 4,149 | 4,149 | 4,178 | 4,149 | 8,628 |
August 13, 2025 | 4,176 | 4,171 | 4,171 | 4,182 | 4,164 | 2,312 |
August 12, 2025 | 4,206 | 4,198 | 4,198 | 4,206 | 4,174 | 4,298 |
August 11, 2025 | 4,191 | 4,185 | 4,185 | 4,191 | 4,176 | 384 |
August 08, 2025 | 4,184 | 4,172.5 | 4,172.5 | 4,184 | 4,166 | 284 |
August 07, 2025 | 4,211 | 4,177 | 4,177 | 4,230 | 4,173 | 2,566 |
August 06, 2025 | 4,233 | 4,208.5 | 4,208.5 | 4,233 | 4,205.36 | 5,563 |
August 05, 2025 | 4,181 | 4,180 | 4,180 | 4,193 | 4,171.9 | 3,301 |
August 04, 2025 | 4,141 | 4,158 | 4,158 | 4,159 | 4,128 | 1,217 |
August 01, 2025 | 4,126 | 4,113 | 4,113 | 4,145 | 4,104 | 900 |
July 31, 2025 | 4,190 | 4,154 | 4,154 | 4,190 | 4,154 | 4,404 |
July 30, 2025 | 4,187 | 4,161 | 4,161 | 4,187 | 4,161 | 974 |
July 29, 2025 | 4,159 | 4,158.5 | 4,158.5 | 4,174 | 4,158.5 | 696 |
July 28, 2025 | 4,164 | 4,122 | 4,122 | 4,165 | 4,109 | 3,215 |
July 25, 2025 | 4,142 | 4,138.5 | 4,138.5 | 4,143 | 4,121 | 3,695 |
July 24, 2025 | 4,163 | 4,159 | 4,159 | 4,169 | 4,147 | 2,306 |
July 23, 2025 | 4,153 | 4,148.5 | 4,148.5 | 4,168 | 4,148.5 | 2,089 |
July 22, 2025 | 4,108 | 4,128.5 | 4,128.5 | 4,128.5 | 4,099 | 5,568 |
July 21, 2025 | 4,123.84 | 4,139 | 4,139 | 4,139.88 | 4,117 | 17,103 |
July 18, 2025 | 4,178 | 4,150 | 4,150 | 4,178 | 4,150 | 2,751 |
July 17, 2025 | 4,095 | 4,112 | 4,112 | 4,114 | 4,083 | 2,623 |
July 16, 2025 | 4,091 | 4,090 | 4,090 | 4,100 | 4,086 | 5,161 |
July 15, 2025 | 4,144 | 4,101.5 | 4,101.5 | 4,155 | 4,101.5 | 10,627 |
July 14, 2025 | 4,119 | 4,129.5 | 4,129.5 | 4,130 | 4,097 | 4,550 |
July 11, 2025 | 4,106.05 | 4,107 | 4,107 | 4,124 | 4,082 | 1,579 |
July 10, 2025 | 4,089 | 4,114 | 4,114 | 4,114 | 4,060 | 9,346 |
July 09, 2025 | 4,062 | 4,054.5 | 4,054.5 | 4,062 | 4,033 | 940 |
July 08, 2025 | 4,048.48 | 4,061 | 4,061 | 4,071 | 4,044 | 5,586 |
July 07, 2025 | 4,050 | 4,034.5 | 4,034.5 | 4,052 | 4,034.5 | 1,948 |
July 04, 2025 | 4,078 | 4,067.5 | 4,067.5 | 4,078 | 4,058 | 722 |