4,209.00
+35(+0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,229 | 4,209 | 4,209 | 4,237 | 4,209 | 2,611 |
| October 16, 2025 | 4,188.76 | 4,174 | 4,174 | 4,188.76 | 4,174 | 300 |
| October 15, 2025 | 4,181.6 | 4,175 | 4,175 | 4,181.6 | 4,175 | 7,428 |
| October 14, 2025 | 4,186.09 | 4,167.5 | 4,167.5 | 4,200 | 4,161 | 19,397 |
| October 13, 2025 | 4,180 | 4,168.5 | 4,168.5 | 4,181 | 4,168.5 | 2,007 |
| October 10, 2025 | 4,143 | 4,176.5 | 4,176.5 | 4,185 | 4,143 | 43 |
| October 09, 2025 | 4,134 | 4,134 | 4,134 | 4,134 | 4,134 | 0 |
| October 08, 2025 | 4,118 | 4,115.5 | 4,115.5 | 4,129 | 4,115.5 | 18 |
| October 07, 2025 | 4,150 | 4,150 | 4,150 | 4,150 | 4,150 | 0 |
| October 06, 2025 | 4,154 | 4,148 | 4,148 | 4,154 | 4,132 | 4 |
| October 03, 2025 | 4,161 | 4,144 | 4,144 | 4,161 | 4,144 | 125 |
| October 02, 2025 | 4,155 | 4,155 | 4,155 | 4,155 | 4,155 | 2 |
| October 01, 2025 | 4,177 | 4,155 | 4,155 | 4,177 | 4,155 | 4 |
| September 30, 2025 | 4,234 | 4,200 | 4,200 | 4,234 | 4,200 | 3 |
| September 29, 2025 | 4,216 | 4,219 | 4,219 | 4,219 | 4,216 | 3 |
| September 26, 2025 | 4,231.5 | 4,231.5 | 4,231.5 | 4,231.5 | 4,231.5 | 0 |
| September 25, 2025 | 4,265 | 4,265 | 4,265 | 4,265 | 4,265 | 0 |
| 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 |