4,466.00
+13(+0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,465 | 4,453 | 4,453 | 4,465 | 4,449.76 | 3,334 |
| September 25, 2025 | 4,462.5 | 4,439 | 4,439 | 4,462.5 | 4,439 | 420 |
| September 24, 2025 | 4,461 | 4,455 | 4,455 | 4,471.39 | 4,443.5 | 58 |
| September 23, 2025 | 4,427 | 4,447.5 | 4,447.5 | 4,456.94 | 4,427 | 681 |
| September 22, 2025 | 4,443.5 | 4,427.25 | 4,427.25 | 4,453.5 | 4,421.42 | 691 |
| September 19, 2025 | 4,445.5 | 4,428.75 | 4,428.75 | 4,459.5 | 4,426 | 1,004 |
| September 18, 2025 | 4,424.5 | 4,423.5 | 4,423.5 | 4,433 | 4,388.29 | 1,466 |
| September 17, 2025 | 4,377 | 4,377.75 | 4,377.75 | 4,380.15 | 4,355.61 | 351 |
| September 16, 2025 | 4,385.5 | 4,350.5 | 4,350.5 | 4,385.5 | 4,350.5 | 1,478 |
| September 15, 2025 | 4,418.5 | 4,394.5 | 4,394.5 | 4,428.5 | 4,394 | 129 |
| September 12, 2025 | 4,441.5 | 4,418 | 4,418 | 4,441.5 | 4,418 | 740 |
| September 11, 2025 | 4,407.5 | 4,419.5 | 4,419.5 | 4,422.45 | 4,384.38 | 3,113 |
| September 10, 2025 | 4,399.58 | 4,385 | 4,370.12 | 4,407 | 4,385 | 3,283 |
| September 09, 2025 | 4,416 | 4,403.75 | 4,388.81 | 4,416 | 4,397.56 | 3,134 |
| September 08, 2025 | 4,423.85 | 4,409 | 4,409 | 4,440.5 | 4,390.96 | 2,003 |
| September 05, 2025 | 4,438.1 | 4,399.5 | 4,399.5 | 4,446.32 | 4,399.5 | 4,190 |
| September 04, 2025 | 4,405 | 4,428.25 | 4,428.25 | 4,428.5 | 4,405 | 474 |
| September 03, 2025 | 4,430.04 | 4,398.75 | 4,398.75 | 4,430.04 | 4,398.75 | 1,278 |
| September 02, 2025 | 4,434 | 4,420 | 4,420 | 4,453 | 4,417.34 | 1,900 |
| September 01, 2025 | 4,422.4 | 4,426.75 | 4,426.75 | 4,438 | 4,415.5 | 1,489 |
| August 29, 2025 | 4,456 | 4,420.75 | 4,420.75 | 4,456 | 4,420.75 | 7,616 |
| August 28, 2025 | 4,462.5 | 4,417.5 | 4,417.5 | 4,462.5 | 4,417.5 | 266 |
| August 27, 2025 | 4,451 | 4,442.25 | 4,442.25 | 4,455.44 | 4,425 | 2,893 |
| August 26, 2025 | 4,424.52 | 4,419 | 4,419 | 4,441 | 4,412 | 2,684 |
| August 22, 2025 | 4,392 | 4,445.75 | 4,445.75 | 4,450.5 | 4,392 | 302 |
| August 21, 2025 | 4,409.89 | 4,399.25 | 4,399.25 | 4,414.5 | 4,383 | 459 |
| August 20, 2025 | 4,395 | 4,392 | 4,392 | 4,398.5 | 4,384 | 451 |
| August 19, 2025 | 4,377 | 4,389.75 | 4,389.75 | 4,395.5 | 4,358.88 | 3,659 |
| August 18, 2025 | 4,375 | 4,368.25 | 4,368.25 | 4,375 | 4,344.5 | 2,021 |
| August 15, 2025 | 4,388 | 4,346 | 4,346 | 4,388 | 4,346 | 869 |
| August 14, 2025 | 4,394.5 | 4,356.5 | 4,356.5 | 4,394.5 | 4,356.5 | 8,073 |
| August 13, 2025 | 4,359.5 | 4,359 | 4,359 | 4,359.5 | 4,333 | 1,270 |
| August 12, 2025 | 4,332.5 | 4,329 | 4,329 | 4,339 | 4,303.5 | 1,105 |
| August 11, 2025 | 4,340 | 4,323 | 4,323 | 4,346 | 4,323 | 3,097 |
| August 08, 2025 | 4,346.5 | 4,322 | 4,322 | 4,346.5 | 4,322 | 2,387 |
| August 07, 2025 | 4,328.84 | 4,315.75 | 4,315.75 | 4,366 | 4,315.75 | 698 |
| August 06, 2025 | 4,407 | 4,360.75 | 4,360.75 | 4,407 | 4,343.55 | 2,506 |
| August 05, 2025 | 4,403.5 | 4,365.5 | 4,365.5 | 4,421.5 | 4,361.8 | 6,945 |
| August 04, 2025 | 4,362.5 | 4,385.75 | 4,385.75 | 4,385.75 | 4,350.48 | 1,571 |
| August 01, 2025 | 4,426 | 4,333.5 | 4,333.5 | 4,426 | 4,322 | 2,582 |
| July 31, 2025 | 4,430 | 4,428.25 | 4,428.25 | 4,470.45 | 4,420.6 | 3,489 |
| July 30, 2025 | 4,443 | 4,445.25 | 4,445.25 | 4,454.5 | 4,426 | 3,521 |
| July 29, 2025 | 4,451 | 4,432 | 4,432 | 4,453.5 | 4,432 | 4,558 |
| July 28, 2025 | 4,446 | 4,431.25 | 4,431.25 | 4,457.5 | 4,426.52 | 579 |
| July 25, 2025 | 4,399.49 | 4,411.75 | 4,411.75 | 4,421.5 | 4,398.85 | 552 |
| July 24, 2025 | 4,380 | 4,393.5 | 4,393.5 | 4,396.5 | 4,370.5 | 1,412 |
| July 23, 2025 | 4,371.5 | 4,370.75 | 4,370.75 | 4,388.42 | 4,367.14 | 2,443 |
| July 22, 2025 | 4,339 | 4,345 | 4,345 | 4,347.95 | 4,317.95 | 330 |
| July 21, 2025 | 4,373 | 4,347 | 4,347 | 4,373 | 4,341 | 3,716 |
| July 18, 2025 | 4,367.5 | 4,351.75 | 4,351.75 | 4,377.5 | 4,346.98 | 5,288 |
| July 17, 2025 | 4,337 | 4,342.75 | 4,342.75 | 4,346.35 | 4,322 | 422 |
| July 16, 2025 | 4,304.5 | 4,275.75 | 4,275.75 | 4,320.65 | 4,272.5 | 2,176 |
| July 15, 2025 | 4,360 | 4,342.5 | 4,342.5 | 4,367 | 4,342.5 | 4,612 |
| July 14, 2025 | 4,344 | 4,349.25 | 4,349.25 | 4,349.25 | 4,316.5 | 1,739 |
| July 11, 2025 | 4,345 | 4,334.5 | 4,334.5 | 4,346 | 4,321.3 | 3,318 |
| July 10, 2025 | 4,302 | 4,356.5 | 4,356.5 | 4,360.33 | 4,294.5 | 2,789 |
| July 09, 2025 | 4,304.5 | 4,295.25 | 4,295.25 | 4,315.57 | 4,293 | 1,655 |
| July 08, 2025 | 4,287.5 | 4,307.5 | 4,307.5 | 4,322.5 | 4,274.4 | 6,443 |
| July 07, 2025 | 4,306.5 | 4,284.5 | 4,284.5 | 4,318 | 4,284.5 | 1,387 |
| July 04, 2025 | 4,288 | 4,283.25 | 4,283.25 | 4,288 | 4,273.08 | 300 |