4,265.00
+22(+0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 24, 2025 | 4,274 | 4,243 | 4,243 | 4,274 | 4,243 | 3 |
| September 23, 2025 | 4,240.2 | 4,252 | 4,252 | 4,252 | 4,240.2 | 3,526 |
| September 22, 2025 | 4,249 | 4,253 | 4,253 | 4,258.27 | 4,245.26 | 310 |
| September 19, 2025 | 4,253.52 | 4,252.5 | 4,252.5 | 4,258 | 4,252.5 | 1,766 |
| September 18, 2025 | 4,245 | 4,244 | 4,244 | 4,245 | 4,244 | 3 |
| September 17, 2025 | 4,242 | 4,253.5 | 4,253.5 | 4,253.5 | 4,242 | 1,394 |
| September 16, 2025 | 4,261 | 4,261 | 4,261 | 4,261 | 4,261 | 0 |
| September 15, 2025 | 4,232 | 4,225 | 4,225 | 4,232 | 4,221 | 4 |
| September 12, 2025 | 4,212 | 4,217.5 | 4,217.5 | 4,217.5 | 4,212 | 2 |
| September 11, 2025 | 4,214.5 | 4,214.5 | 4,214.5 | 4,214.5 | 4,214.5 | 0 |
| September 10, 2025 | 4,225 | 4,243 | 4,243 | 4,243 | 4,225 | 2 |
| September 09, 2025 | 4,244 | 4,236 | 4,236 | 4,244 | 4,236 | 230 |
| September 08, 2025 | 4,243 | 4,239 | 4,239 | 4,250.48 | 4,239 | 194 |
| September 05, 2025 | 4,230 | 4,251 | 4,230 | 4,251 | 4,230 | 119 |
| September 04, 2025 | 4,244 | 4,244 | 4,244 | 4,244 | 4,244 | 0 |
| September 03, 2025 | 4,263 | 4,263 | 4,263 | 4,263 | 4,263 | 0 |
| September 02, 2025 | 4,270 | 4,285 | 4,285 | 4,288.78 | 4,270 | 375 |
| September 01, 2025 | 4,242 | 4,259 | 4,259 | 4,263 | 4,242 | 202 |
| August 29, 2025 | 4,249 | 4,248 | 4,248 | 4,253 | 4,248 | 9 |
| August 28, 2025 | 4,237.5 | 4,237.5 | 4,237.5 | 4,237.5 | 4,237.5 | 0 |
| August 27, 2025 | 4,240 | 4,223 | 4,223 | 4,240 | 4,223 | 2 |
| August 26, 2025 | 4,224 | 4,224 | 4,224 | 4,224 | 4,224 | 0 |
| August 22, 2025 | 4,186 | 4,186 | 4,186 | 4,186 | 4,186 | 0 |
| August 21, 2025 | 4,218 | 4,195.5 | 4,195.5 | 4,218 | 4,195.5 | 23 |
| August 20, 2025 | 4,234 | 4,198.5 | 4,198.5 | 4,234 | 4,198.5 | 2 |
| August 19, 2025 | 4,250 | 4,248.5 | 4,248.5 | 4,250 | 4,248.5 | 4 |
| August 18, 2025 | 4,259 | 4,269 | 4,269 | 4,283 | 4,259 | 212 |
| August 15, 2025 | 4,276 | 4,266 | 4,266 | 4,276 | 4,266 | 10 |
| August 14, 2025 | 4,261 | 4,253 | 4,253 | 4,261 | 4,244 | 8 |
| August 13, 2025 | 4,268 | 4,268 | 4,268 | 4,268 | 4,268 | 454 |
| August 12, 2025 | 4,274.5 | 4,274.5 | 4,274.5 | 4,274.5 | 4,274.5 | 0 |
| August 11, 2025 | 4,284.5 | 4,284.5 | 4,284.5 | 4,284.5 | 4,284.5 | 0 |
| August 08, 2025 | 4,295 | 4,298.5 | 4,298.5 | 4,298.5 | 4,295 | 16 |
| August 07, 2025 | 4,296 | 4,296 | 4,296 | 4,296 | 4,296 | 0 |
| August 06, 2025 | 4,282 | 4,274 | 4,274 | 4,282 | 4,274 | 2 |
| August 05, 2025 | 4,271 | 4,284 | 4,284 | 4,284 | 4,271 | 4 |
| August 04, 2025 | 4,308 | 4,290 | 4,290 | 4,308 | 4,290 | 699 |
| August 01, 2025 | 4,312.5 | 4,312.5 | 4,312.5 | 4,312.5 | 4,312.5 | 0 |
| July 31, 2025 | 4,263 | 4,281 | 4,281 | 4,281 | 4,256 | 112 |
| July 30, 2025 | 4,277 | 4,282 | 4,282 | 4,282 | 4,277 | 209 |
| July 29, 2025 | 4,281 | 4,277.5 | 4,277.5 | 4,282 | 4,277.5 | 5 |
| July 28, 2025 | 4,289 | 4,312 | 4,312 | 4,312 | 4,289 | 2 |
| July 25, 2025 | 4,283.5 | 4,283.5 | 4,283.5 | 4,283.5 | 4,283.5 | 0 |
| July 24, 2025 | 4,293 | 4,271 | 4,271 | 4,293 | 4,263 | 14 |
| July 23, 2025 | 4,311 | 4,309 | 4,309 | 4,311 | 4,309 | 3 |
| July 22, 2025 | 4,329.5 | 4,329.5 | 4,329.5 | 4,329.5 | 4,329.5 | 0 |
| July 21, 2025 | 4,345 | 4,333.5 | 4,333.5 | 4,345 | 4,333.5 | 5 |
| July 18, 2025 | 4,342 | 4,342 | 4,342 | 4,342 | 4,342 | 0 |
| July 17, 2025 | 4,355 | 4,347 | 4,347 | 4,359 | 4,347 | 5 |
| July 16, 2025 | 4,360.5 | 4,360.5 | 4,360.5 | 4,360.5 | 4,360.5 | 0 |
| July 15, 2025 | 4,328 | 4,361.5 | 4,361.5 | 4,361.5 | 4,328 | 0 |
| July 14, 2025 | 4,371 | 4,334 | 4,334 | 4,371 | 4,334 | 3 |
| July 11, 2025 | 4,352.56 | 4,363 | 4,363 | 4,363 | 4,352.42 | 2,264 |
| July 10, 2025 | 4,367 | 4,342.5 | 4,342.5 | 4,367 | 4,342.5 | 0 |
| July 09, 2025 | 4,396.5 | 4,396.5 | 4,396.5 | 4,396.5 | 4,396.5 | 0 |
| July 08, 2025 | 4,405 | 4,405 | 4,405 | 4,405 | 4,405 | 0 |
| July 07, 2025 | 4,424 | 4,424 | 4,424 | 4,424 | 4,424 | 0 |
| July 04, 2025 | 4,413.5 | 4,413.5 | 4,413.5 | 4,413.5 | 4,413.5 | 0 |
| July 03, 2025 | 4,418.14 | 4,413.5 | 4,413.5 | 4,418.14 | 4,413.5 | 45 |
| July 02, 2025 | 4,436 | 4,436 | 4,436 | 4,436 | 4,436 | 0 |