4,325.00
+30(+0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 4,820 | 4,690 | 4,690 | 4,860 | 4,635 | 119,680 |
| August 13, 2025 | 4,720 | 4,705 | 4,705 | 4,855 | 4,685 | 64,903 |
| August 12, 2025 | 4,810 | 4,810 | 4,810 | 4,850 | 4,755 | 156,353 |
| August 11, 2025 | 4,835 | 4,765 | 4,765 | 4,835 | 4,725 | 76,936 |
| August 08, 2025 | 5,000 | 4,810 | 4,810 | 5,000 | 4,218.06 | 300,568 |
| August 07, 2025 | 4,900 | 5,070 | 5,070 | 5,070 | 4,865 | 113,108 |
| August 06, 2025 | 4,950 | 4,875 | 4,875 | 4,950 | 4,830 | 40,889 |
| August 05, 2025 | 4,890 | 4,875 | 4,875 | 4,925 | 4,790 | 72,216 |
| August 04, 2025 | 4,640 | 4,820 | 4,820 | 4,835 | 4,640 | 75,695 |
| August 01, 2025 | 4,855 | 4,740 | 4,740 | 4,865 | 4,698.9 | 81,817 |
| July 31, 2025 | 4,890 | 4,850 | 4,850 | 4,920 | 4,850 | 44,570 |
| July 30, 2025 | 4,850 | 4,890 | 4,890 | 4,890 | 4,825 | 33,054 |
| July 29, 2025 | 4,765 | 4,855 | 4,855 | 4,880 | 4,765 | 8,489 |
| July 28, 2025 | 4,850 | 4,820 | 4,820 | 4,865 | 4,795 | 73,054 |
| July 25, 2025 | 4,800 | 4,840 | 4,840 | 4,850 | 4,800 | 529,346 |
| July 24, 2025 | 4,800 | 4,850 | 4,850 | 4,850 | 4,765 | 45,515 |
| July 23, 2025 | 4,895 | 4,795 | 4,795 | 4,895 | 4,705 | 50,436 |
| July 22, 2025 | 4,835 | 4,790 | 4,790 | 4,865 | 4,744.68 | 66,144 |
| July 21, 2025 | 4,875 | 4,860 | 4,860 | 4,905 | 4,800 | 91,398 |
| July 18, 2025 | 4,950 | 4,865 | 4,865 | 4,990 | 4,865 | 68,695 |
| July 17, 2025 | 4,985 | 4,945 | 4,945 | 4,985 | 4,870 | 63,915 |
| July 16, 2025 | 5,000 | 4,885 | 4,885 | 5,000 | 4,865 | 74,875 |
| July 15, 2025 | 4,985 | 4,865 | 4,865 | 4,990 | 4,850 | 151,046 |
| July 14, 2025 | 4,915 | 4,960 | 4,960 | 4,965 | 4,865 | 39,681 |
| July 11, 2025 | 4,805 | 4,900 | 4,900 | 4,905 | 4,805 | 42,390 |
| July 10, 2025 | 4,895 | 4,920 | 4,920 | 4,930 | 4,840 | 77,291 |
| July 09, 2025 | 4,840 | 4,860 | 4,860 | 4,940 | 4,795 | 34,211 |
| July 08, 2025 | 4,695 | 4,805 | 4,805 | 4,855 | 4,650 | 95,715 |
| July 07, 2025 | 4,795 | 4,745 | 4,745 | 4,855 | 4,680 | 75,323 |
| July 04, 2025 | 4,805 | 4,790 | 4,790 | 4,845 | 4,740 | 68,583 |
| July 03, 2025 | 4,650 | 4,830 | 4,830 | 4,860 | 4,570 | 64,810 |
| July 02, 2025 | 4,600 | 4,585 | 4,585 | 4,675 | 4,545 | 39,711 |
| July 01, 2025 | 4,640 | 4,610 | 4,610 | 4,645 | 4,545 | 63,442 |
| June 30, 2025 | 4,575 | 4,640 | 4,640 | 4,655 | 4,510 | 75,616 |
| June 27, 2025 | 4,495 | 4,580 | 4,580 | 4,580 | 4,450 | 73,319 |
| June 26, 2025 | 4,445 | 4,480 | 4,480 | 4,510 | 4,443.5 | 46,074 |
| June 25, 2025 | 4,435 | 4,440 | 4,450 | 4,455 | 4,385 | 48,336 |
| June 24, 2025 | 4,440 | 4,440 | 4,440 | 4,490 | 4,420 | 59,770 |
| June 23, 2025 | 4,395 | 4,340 | 4,340 | 4,445 | 4,323.9 | 857,128 |
| June 20, 2025 | 4,450 | 4,440 | 4,415 | 4,565 | 4,430 | 154,431 |
| June 19, 2025 | 4,415 | 4,440 | 4,440 | 4,480 | 4,415 | 48,701 |
| June 18, 2025 | 4,405 | 4,450 | 4,450 | 4,480 | 4,395 | 59,959 |
| June 17, 2025 | 4,470 | 4,425 | 4,425 | 4,500 | 4,345 | 88,270 |
| June 16, 2025 | 4,400 | 4,500 | 4,500 | 4,560 | 4,400 | 48,892 |