3,930.00
+100(+2.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3,880 | 3,830 | 3,830 | 3,900 | 3,785 | 513,547 |
| November 06, 2025 | 4,250 | 3,785 | 3,785 | 4,450 | 3,750 | 467,798 |
| November 05, 2025 | 4,200 | 4,295 | 4,295 | 4,300 | 4,195 | 75,480 |
| November 04, 2025 | 4,325 | 4,260 | 4,260 | 4,335 | 4,205 | 80,687 |
| November 03, 2025 | 4,330 | 4,370 | 4,370 | 4,390 | 4,280 | 50,152 |
| October 31, 2025 | 4,345 | 4,355 | 4,355 | 4,355 | 4,290 | 56,897 |
| October 30, 2025 | 4,265 | 4,325 | 4,325 | 4,360 | 4,265 | 96,038 |
| October 29, 2025 | 4,265 | 4,355 | 4,355 | 4,375 | 4,265 | 58,898 |
| October 28, 2025 | 4,360 | 4,345 | 4,345 | 4,376.25 | 4,300 | 75,088 |
| October 27, 2025 | 4,270 | 4,340 | 4,340 | 4,340 | 4,240 | 132,173 |
| October 24, 2025 | 4,250 | 4,265 | 4,265 | 4,285 | 4,200 | 81,543 |
| October 23, 2025 | 4,230 | 4,250 | 4,250 | 4,340 | 4,230 | 283,157 |
| October 22, 2025 | 4,210 | 4,300 | 4,300 | 4,345 | 4,205 | 724,775 |
| October 21, 2025 | 4,095 | 4,225 | 4,225 | 4,225 | 4,095 | 60,137 |
| October 20, 2025 | 4,100 | 4,110 | 4,110 | 4,204.99 | 4,085 | 71,836 |
| October 17, 2025 | 4,245 | 4,115 | 4,115 | 4,245 | 4,080 | 120,343 |
| October 16, 2025 | 4,245 | 4,300 | 4,300 | 4,555 | 4,245 | 89,149 |
| October 15, 2025 | 4,250 | 4,330 | 4,330 | 4,355 | 4,190 | 53,032 |
| October 14, 2025 | 4,460 | 4,220 | 4,220 | 4,480 | 4,210 | 127,049 |
| October 13, 2025 | 4,430 | 4,510 | 4,510 | 4,510 | 4,415 | 67,513 |
| October 10, 2025 | 4,500 | 4,450 | 4,450 | 4,528.1 | 4,430 | 46,399 |
| October 09, 2025 | 4,495 | 4,495 | 4,495 | 4,515 | 4,450 | 64,156 |
| October 08, 2025 | 4,455 | 4,495 | 4,495 | 4,525 | 4,445 | 89,800 |
| October 07, 2025 | 4,545 | 4,465 | 4,465 | 4,545 | 4,450 | 75,648 |
| October 06, 2025 | 4,425 | 4,475 | 4,475 | 4,505 | 4,415 | 93,971 |
| October 03, 2025 | 4,475 | 4,495 | 4,495 | 4,575 | 4,455 | 98,756 |
| October 02, 2025 | 4,525 | 4,485 | 4,485 | 4,610 | 4,408.8 | 86,983 |
| October 01, 2025 | 4,550 | 4,580 | 4,580 | 4,600 | 4,501.21 | 134,962 |
| September 30, 2025 | 4,380 | 4,545 | 4,545 | 4,630 | 4,380 | 98,528 |
| September 29, 2025 | 4,360 | 4,465 | 4,465 | 4,603.2 | 4,360 | 127,982 |
| September 26, 2025 | 4,460 | 4,385 | 4,385 | 4,460 | 4,363.1 | 35,761 |
| September 25, 2025 | 4,380 | 4,380 | 4,380 | 4,410 | 4,315 | 112,142 |
| September 24, 2025 | 4,385 | 4,400 | 4,400 | 4,420 | 4,344.65 | 68,976 |
| September 23, 2025 | 4,360 | 4,385 | 4,385 | 4,400 | 4,335 | 70,288 |
| September 22, 2025 | 4,405 | 4,370 | 4,370 | 4,590 | 4,345 | 42,697 |
| September 19, 2025 | 4,625 | 4,470 | 4,470 | 4,625 | 4,405 | 947,977 |
| September 18, 2025 | 4,355 | 4,565 | 4,565 | 4,600 | 4,355 | 88,656 |
| September 17, 2025 | 4,465 | 4,440 | 4,440 | 4,550 | 4,390 | 57,610 |
| September 16, 2025 | 4,552.55 | 4,435 | 4,435 | 4,565 | 4,435 | 74,943 |
| September 15, 2025 | 4,500 | 4,550 | 4,550 | 4,550 | 4,435 | 53,575 |
| September 12, 2025 | 4,475 | 4,440 | 4,440 | 4,511.25 | 4,400 | 68,246 |
| September 11, 2025 | 4,450 | 4,485 | 4,485 | 4,485 | 4,420 | 46,473 |
| September 10, 2025 | 4,525 | 4,455 | 4,455 | 4,525 | 4,410 | 62,757 |
| September 09, 2025 | 4,365 | 4,435 | 4,435 | 4,445 | 4,335 | 103,479 |
| September 08, 2025 | 4,290 | 4,325 | 4,325 | 4,380 | 4,265 | 64,679 |
| September 05, 2025 | 4,495 | 4,295 | 4,295 | 4,495 | 4,295 | 58,076 |
| September 04, 2025 | 4,350 | 4,425 | 4,425 | 4,440 | 4,305 | 63,593 |
| September 03, 2025 | 4,290 | 4,360 | 4,360 | 4,375 | 4,215 | 46,419 |
| September 02, 2025 | 4,455 | 4,260 | 4,260 | 4,455 | 4,233.1 | 84,976 |
| September 01, 2025 | 4,485 | 4,365 | 4,365 | 4,485 | 4,315 | 59,483 |
| August 29, 2025 | 4,439.95 | 4,375 | 4,375 | 4,495 | 4,375 | 93,413 |
| August 28, 2025 | 4,480 | 4,440 | 4,440 | 4,490 | 4,400 | 79,511 |
| August 27, 2025 | 4,480 | 4,480 | 4,480 | 4,545 | 4,440 | 89,430 |
| August 26, 2025 | 4,540 | 4,480 | 4,480 | 4,585 | 4,480 | 165,527 |
| August 22, 2025 | 4,630 | 4,590 | 4,590 | 4,645 | 4,545 | 53,493 |
| August 21, 2025 | 4,580 | 4,605 | 4,605 | 4,630 | 4,570 | 71,920 |
| August 20, 2025 | 4,450 | 4,580 | 4,580 | 4,590 | 4,435 | 62,634 |
| August 19, 2025 | 4,500 | 4,490 | 4,490 | 4,535 | 4,465 | 62,464 |
| August 18, 2025 | 4,600 | 4,500 | 4,500 | 4,670 | 4,455 | 1.07M |
| August 15, 2025 | 4,706.6 | 4,570 | 4,570 | 4,785 | 4,495 | 60,119 |