4,679.25
-25(-0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,717.18 | 4,679.25 | 4,679.25 | 4,725.5 | 4,669 | 5,131 |
| September 04, 2025 | 4,696 | 4,704.25 | 4,704.25 | 4,705.5 | 4,686.4 | 8,097 |
| September 03, 2025 | 4,678.5 | 4,671 | 4,671 | 4,686 | 4,671 | 6,028 |
| September 02, 2025 | 4,696 | 4,695.75 | 4,695.75 | 4,730 | 4,693 | 7,112 |
| September 01, 2025 | 4,696.5 | 4,701 | 4,701 | 4,709.5 | 4,691.15 | 3,377 |
| August 29, 2025 | 4,714.5 | 4,694 | 4,694 | 4,730.88 | 4,694 | 4,456 |
| August 28, 2025 | 4,728.5 | 4,690.88 | 4,690.88 | 4,737.5 | 4,690.88 | 3,081 |
| August 27, 2025 | 4,714.68 | 4,721 | 4,721 | 4,730.38 | 4,707.5 | 3,007 |
| August 26, 2025 | 4,699.5 | 4,695.5 | 4,695.5 | 4,709.88 | 4,688 | 12,448 |
| August 22, 2025 | 4,675.96 | 4,724.75 | 4,724.75 | 4,730.63 | 4,675.96 | 4,813 |
| August 21, 2025 | 4,680 | 4,675 | 4,675 | 4,682.5 | 4,654 | 11,373 |
| August 20, 2025 | 4,663.53 | 4,666.5 | 4,666.5 | 4,674.5 | 4,651.5 | 2,842 |
| August 19, 2025 | 4,632.46 | 4,666.75 | 4,666.75 | 4,680 | 4,619.5 | 4,599 |
| August 18, 2025 | 4,645 | 4,639.25 | 4,639.25 | 4,645 | 4,606 | 7,460 |
| August 15, 2025 | 4,645.59 | 4,616.25 | 4,616.25 | 4,651 | 4,616.25 | 7,116 |
| August 14, 2025 | 4,641.6 | 4,630 | 4,630 | 4,657 | 4,622 | 20,204 |
| August 13, 2025 | 4,609.96 | 4,624 | 4,624 | 4,625.12 | 4,602.18 | 5,872 |
| August 12, 2025 | 4,586.05 | 4,594 | 4,594 | 4,607.5 | 4,572.73 | 3,989 |
| August 11, 2025 | 4,595 | 4,588.5 | 4,588.5 | 4,624.5 | 4,588.5 | 12,710 |
| August 08, 2025 | 4,613 | 4,587.5 | 4,587.5 | 4,613 | 4,587.5 | 3,283 |
| August 07, 2025 | 4,623.5 | 4,590 | 4,590 | 4,649 | 4,590 | 17,247 |
| August 06, 2025 | 4,661.23 | 4,635.25 | 4,635.25 | 4,674.17 | 4,616.5 | 14,085 |
| August 05, 2025 | 4,683 | 4,637.5 | 4,637.5 | 4,683 | 4,634.9 | 5,189 |
| August 04, 2025 | 4,642.5 | 4,655 | 4,655 | 4,655.04 | 4,615.18 | 5,376 |
| August 01, 2025 | 4,679.5 | 4,601.6 | 4,601.6 | 4,684.5 | 4,574.5 | 14,198 |
| July 31, 2025 | 4,687.46 | 4,702 | 4,702 | 4,744.38 | 4,684 | 5,972 |
| July 30, 2025 | 4,706.33 | 4,722 | 4,722 | 4,735.5 | 4,703.5 | 3,898 |
| July 29, 2025 | 4,721.31 | 4,709 | 4,709 | 4,736 | 4,709 | 6,820 |
| July 28, 2025 | 4,731.5 | 4,707.5 | 4,707.5 | 4,736 | 4,696.61 | 9,978 |
| July 25, 2025 | 4,679 | 4,685.75 | 4,685.75 | 4,700 | 4,674 | 13,777 |
| July 24, 2025 | 4,651.5 | 4,667.5 | 4,667.5 | 4,672.5 | 4,645.5 | 18,834 |
| July 23, 2025 | 4,645.5 | 4,639.5 | 4,639.5 | 4,657.5 | 4,639.5 | 5,241 |
| July 22, 2025 | 4,593.5 | 4,614.75 | 4,614.75 | 4,625.63 | 4,587.5 | 6,344 |
| July 21, 2025 | 4,629.95 | 4,614.5 | 4,614.5 | 4,635 | 4,608.41 | 5,831 |
| July 18, 2025 | 4,637 | 4,620.75 | 4,620.75 | 4,640 | 4,617 | 6,186 |
| July 17, 2025 | 4,596.5 | 4,613 | 4,613 | 4,619.38 | 4,588 | 6,991 |
| July 16, 2025 | 4,560.61 | 4,542.25 | 4,542.25 | 4,606.5 | 4,536.86 | 13,303 |
| July 15, 2025 | 4,633 | 4,613.75 | 4,613.75 | 4,675 | 4,610.5 | 3,376 |
| July 14, 2025 | 4,596.25 | 4,617 | 4,617 | 4,617 | 4,584 | 7,840 |
| July 11, 2025 | 4,616 | 4,602.5 | 4,602.5 | 4,619 | 4,587.5 | 11,017 |
| July 10, 2025 | 4,567.89 | 4,626.75 | 4,626.75 | 4,629.4 | 4,557 | 9,184 |
| July 09, 2025 | 4,565.5 | 4,561.5 | 4,561.5 | 4,580 | 4,559.93 | 7,458 |
| July 08, 2025 | 4,538 | 4,574.5 | 4,574.5 | 4,589 | 4,538 | 6,084 |
| July 07, 2025 | 4,566.98 | 4,547 | 4,547 | 4,583 | 4,547 | 9,299 |
| July 04, 2025 | 4,550.47 | 4,547 | 4,547 | 4,564 | 4,537.18 | 5,534 |
| July 03, 2025 | 4,558.5 | 4,568.5 | 4,568.5 | 4,585 | 4,550.7 | 11,638 |
| July 02, 2025 | 4,539 | 4,549.5 | 4,549.5 | 4,560 | 4,511.5 | 10,375 |
| July 01, 2025 | 4,466 | 4,518 | 4,518 | 4,518 | 4,437.23 | 8,475 |
| June 30, 2025 | 4,456.8 | 4,462.5 | 4,462.5 | 4,468.5 | 4,448 | 10,941 |
| June 27, 2025 | 4,433.5 | 4,456.5 | 4,456.5 | 4,462.15 | 4,428 | 8,959 |
| June 26, 2025 | 4,398.73 | 4,420.75 | 4,420.75 | 4,420.75 | 4,391.78 | 10,225 |
| June 25, 2025 | 4,455 | 4,427 | 4,427 | 4,474 | 4,427 | 5,388 |
| June 24, 2025 | 4,486 | 4,452.5 | 4,452.5 | 4,486 | 4,438.1 | 7,759 |
| June 23, 2025 | 4,456.5 | 4,430.25 | 4,430.25 | 4,466 | 4,417.5 | 8,551 |
| June 20, 2025 | 4,414.5 | 4,434.5 | 4,442 | 4,445 | 4,402.5 | 8,057 |
| June 19, 2025 | 4,439 | 4,404.25 | 4,404.25 | 4,439 | 4,398.15 | 2,227 |
| June 18, 2025 | 4,427.27 | 4,440.5 | 4,440.5 | 4,446.88 | 4,422.63 | 9,446 |
| June 17, 2025 | 4,407.43 | 4,433.25 | 4,433.25 | 4,435.5 | 4,400 | 1,387 |
| June 16, 2025 | 4,403 | 4,423.5 | 4,423.5 | 4,432 | 4,391.71 | 9,502 |
| June 13, 2025 | 4,388.3 | 4,411.5 | 4,411.5 | 4,424 | 4,381 | 4,916 |