4,007.77
+0.015(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4,005 | 4,007 | 4,007 | 4,008.5 | 4,005 | 17,232 |
| September 05, 2025 | 4,006.53 | 4,007.75 | 4,007.75 | 4,007.75 | 4,003.86 | 1,837 |
| September 04, 2025 | 4,003.62 | 4,004.75 | 4,004.75 | 4,005.63 | 4,003.5 | 2,504 |
| September 03, 2025 | 4,003.75 | 4,003.25 | 4,003.25 | 4,019.3 | 3,978 | 1,638 |
| September 02, 2025 | 4,015.77 | 4,001.75 | 4,001.75 | 4,026 | 4,000 | 10,646 |
| September 01, 2025 | 3,997.5 | 4,002 | 4,002 | 4,006 | 3,997.5 | 4,044 |
| August 29, 2025 | 4,003 | 4,000.75 | 4,000.75 | 4,003 | 3,999.67 | 1,084 |
| August 28, 2025 | 4,012.5 | 4,001.25 | 4,001.25 | 4,025 | 3,999.26 | 2,735 |
| August 27, 2025 | 4,001 | 4,000 | 4,000 | 4,001 | 3,997.5 | 925 |
| August 26, 2025 | 4,023.5 | 3,999.25 | 3,999.25 | 4,023.5 | 3,997.56 | 886 |
| August 22, 2025 | 3,993.5 | 3,998.25 | 3,998.25 | 3,999.5 | 3,993.5 | 1,404 |
| August 21, 2025 | 4,022 | 3,997.75 | 3,997.75 | 4,022 | 3,996.85 | 404 |
| August 20, 2025 | 3,992 | 3,996.75 | 3,996.75 | 4,004.81 | 3,992 | 8,787 |
| August 19, 2025 | 3,995 | 3,995.75 | 3,995.75 | 4,020 | 3,993.5 | 4,100 |
| August 18, 2025 | 3,993.5 | 3,994 | 3,994 | 3,995 | 3,993 | 1,110 |
| August 15, 2025 | 3,993.5 | 3,994.25 | 3,994.25 | 3,995 | 3,993.5 | 686 |
| August 14, 2025 | 3,995 | 3,994 | 3,994 | 3,995 | 3,993.5 | 2,627 |
| August 13, 2025 | 3,994.46 | 3,993.75 | 3,993.75 | 3,995 | 3,991.5 | 6,860 |
| August 12, 2025 | 3,992 | 3,992.75 | 3,992.75 | 3,994 | 3,990.88 | 618 |
| August 11, 2025 | 3,990.39 | 3,987.5 | 3,987.5 | 3,993 | 3,987.5 | 8,804 |
| August 08, 2025 | 3,984.5 | 3,990.5 | 3,990.5 | 3,993.85 | 3,984.5 | 11,111 |
| August 07, 2025 | 4,013 | 3,994 | 3,994 | 4,013 | 3,988 | 5,613 |
| August 06, 2025 | 3,990.5 | 3,989.75 | 3,989.75 | 3,990.5 | 3,987.98 | 9,179 |
| August 05, 2025 | 3,990 | 3,991 | 3,991 | 3,991 | 3,986.36 | 3,019 |
| August 04, 2025 | 3,988.5 | 3,988.5 | 3,988.5 | 3,990.5 | 3,985 | 8,294 |
| August 01, 2025 | 3,983.88 | 3,986.75 | 3,986.75 | 3,988.39 | 3,983.86 | 15,110 |
| July 31, 2025 | 3,984.28 | 3,985.5 | 3,985.5 | 3,985.5 | 3,981.21 | 7,449 |
| July 30, 2025 | 3,984.5 | 3,984.5 | 3,984.5 | 3,985 | 3,984 | 2,536 |
| July 29, 2025 | 3,983.73 | 3,984.25 | 3,984.25 | 3,984.73 | 3,982.4 | 6,108 |
| July 28, 2025 | 3,983 | 3,984 | 3,984 | 3,985 | 3,983 | 1,613 |
| July 25, 2025 | 3,984.5 | 3,984 | 3,984 | 3,985 | 3,983 | 15,439 |
| July 24, 2025 | 3,983 | 3,983.75 | 3,983.75 | 3,985 | 3,982.5 | 2,403 |
| July 23, 2025 | 3,982.45 | 3,983 | 3,983 | 3,983 | 3,981 | 8,167 |
| July 22, 2025 | 3,979.69 | 3,981.5 | 3,981.5 | 3,984 | 3,979.69 | 845 |
| July 21, 2025 | 3,985 | 3,980.75 | 3,980.75 | 3,985 | 3,979 | 1,242 |
| July 18, 2025 | 3,983 | 3,981.75 | 3,981.75 | 3,983 | 3,980.5 | 1,003 |
| July 17, 2025 | 3,977.5 | 3,977.5 | 3,977.5 | 3,981.5 | 3,977.5 | 2,046 |
| July 16, 2025 | 3,981.5 | 3,976 | 3,976 | 3,981.5 | 3,976 | 1,667 |
| July 15, 2025 | 3,980.5 | 3,978.5 | 3,978.5 | 3,980.5 | 3,976.5 | 4,117 |
| July 14, 2025 | 3,979.5 | 3,977.5 | 3,977.5 | 3,998.5 | 3,975.8 | 508 |
| July 11, 2025 | 3,978.5 | 3,977.5 | 3,977.5 | 3,978.56 | 3,975 | 2,164 |
| July 10, 2025 | 3,977.5 | 3,977.75 | 3,977.75 | 4,002 | 3,976.5 | 5,651 |
| July 09, 2025 | 3,974.25 | 3,975.5 | 3,975.5 | 3,975.8 | 3,974 | 11,373 |
| July 08, 2025 | 3,975.25 | 3,974.5 | 3,974.5 | 3,975.31 | 3,972.8 | 6,550 |
| July 07, 2025 | 3,978.5 | 3,973.75 | 3,973.75 | 3,979 | 3,972 | 44,481 |
| July 04, 2025 | 3,971.5 | 3,971 | 3,971 | 3,999 | 3,949 | 8,693 |
| July 03, 2025 | 3,978.18 | 3,973 | 3,973 | 3,978.18 | 3,973 | 2,080 |
| July 02, 2025 | 3,975 | 3,973.25 | 3,973.25 | 3,976.5 | 3,971.75 | 8,953 |
| July 01, 2025 | 3,976 | 3,975.5 | 3,975.5 | 3,976 | 3,971 | 3,415 |
| June 30, 2025 | 3,974.72 | 3,972.75 | 3,972.75 | 3,976 | 3,971.5 | 3,556 |
| June 27, 2025 | 3,971.45 | 3,972.5 | 3,972.5 | 3,974 | 3,970.5 | 2,729 |
| June 26, 2025 | 3,975 | 3,975 | 3,975 | 3,975 | 3,970.71 | 10,792 |
| June 25, 2025 | 3,973.33 | 3,969.5 | 3,969.5 | 3,973.33 | 3,968.5 | 10,225 |
| June 24, 2025 | 3,968.5 | 3,970.5 | 3,970.5 | 3,972 | 3,968.5 | 1,517 |
| June 23, 2025 | 3,971.5 | 3,969.75 | 3,969.75 | 3,971.5 | 3,968 | 1,435 |
| June 20, 2025 | 3,969.39 | 3,968 | 3,968 | 3,969.72 | 3,966.5 | 1,248 |
| June 19, 2025 | 3,964 | 3,971 | 3,971 | 3,971 | 3,964 | 3,478 |
| June 18, 2025 | 3,966.1 | 3,968.5 | 3,968.5 | 3,968.5 | 3,965.3 | 5,534 |
| June 17, 2025 | 3,968 | 3,963.5 | 3,963.5 | 3,968.3 | 3,963.5 | 3,474 |
| June 16, 2025 | 3,963.6 | 3,966 | 3,966 | 3,968 | 3,963.6 | 3,119 |