4,912.50
-26.5(-0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,880 | 4,912.5 | 4,912.5 | 4,912.5 | 4,880 | 248 |
| October 16, 2025 | 4,883 | 4,939 | 4,939 | 4,939 | 4,883 | 574 |
| October 15, 2025 | 4,933.98 | 4,904.5 | 4,904.5 | 4,933.98 | 4,904.5 | 8,053 |
| October 14, 2025 | 4,818 | 4,868.5 | 4,868.5 | 4,868.5 | 4,818 | 188 |
| October 13, 2025 | 4,875.5 | 4,854.75 | 4,854.75 | 4,875.5 | 4,849.5 | 125 |
| October 10, 2025 | 4,934 | 4,845.5 | 4,845.5 | 4,935.5 | 4,845.5 | 2,231 |
| October 09, 2025 | 4,942.5 | 4,921.5 | 4,921.5 | 4,942.5 | 4,921.5 | 2 |
| October 08, 2025 | 4,908 | 4,928.75 | 4,928.75 | 4,928.75 | 4,903.83 | 1,286 |
| October 07, 2025 | 4,903.25 | 4,903.25 | 4,903.25 | 4,903.25 | 4,903.25 | 0 |
| October 06, 2025 | 4,931 | 4,923.25 | 4,923.25 | 4,944.92 | 4,923.25 | 2,533 |
| October 03, 2025 | 4,953.5 | 4,953.5 | 4,953.5 | 4,953.5 | 4,953.5 | 0 |
| October 02, 2025 | 4,928 | 4,957.5 | 4,957.5 | 4,971.55 | 4,928 | 196 |
| October 01, 2025 | 4,836 | 4,891 | 4,891 | 4,891 | 4,836 | 88 |
| September 30, 2025 | 4,848.5 | 4,848.5 | 4,848.5 | 4,848.5 | 4,848.5 | 0 |
| September 29, 2025 | 4,839.5 | 4,843.25 | 4,843.25 | 4,843.25 | 4,839.5 | 2,714 |
| September 26, 2025 | 4,820.5 | 4,820.5 | 4,820.5 | 4,820.5 | 4,820.5 | 0 |
| September 25, 2025 | 4,757.5 | 4,776.75 | 4,776.75 | 4,776.75 | 4,757.5 | 332 |
| September 24, 2025 | 4,798.5 | 4,795.75 | 4,795.75 | 4,798.5 | 4,795.75 | 9 |
| September 23, 2025 | 4,802.75 | 4,802.75 | 4,802.75 | 4,802.75 | 4,802.75 | 0 |
| September 22, 2025 | 4,759 | 4,768.25 | 4,768.25 | 4,769.5 | 4,754.5 | 4,109 |
| September 19, 2025 | 4,783.5 | 4,782.75 | 4,782.75 | 4,785.18 | 4,774 | 495 |
| September 18, 2025 | 4,752 | 4,765 | 4,765 | 4,765 | 4,752 | 197 |
| September 17, 2025 | 4,691.5 | 4,676 | 4,676 | 4,703.89 | 4,671.5 | 1,693 |
| September 16, 2025 | 4,715.5 | 4,681 | 4,681 | 4,726 | 4,681 | 7,974 |
| September 15, 2025 | 4,725.25 | 4,725.25 | 4,725.25 | 4,725.25 | 4,725.25 | 0 |
| September 12, 2025 | 4,678.5 | 4,678.5 | 4,678.5 | 4,678.5 | 4,678.5 | 0 |
| September 11, 2025 | 4,676 | 4,676 | 4,676 | 4,676 | 4,676 | 0 |
| September 10, 2025 | 4,684 | 4,655.25 | 4,655.25 | 4,684 | 4,655.25 | 4 |
| September 09, 2025 | 4,665.58 | 4,673.5 | 4,673.5 | 4,673.5 | 4,665.58 | 252 |
| September 08, 2025 | 4,654.5 | 4,676 | 4,676 | 4,676 | 4,654.5 | 18 |
| September 05, 2025 | 4,633.5 | 4,633.5 | 4,633.5 | 4,633.5 | 4,633.5 | 0 |
| September 04, 2025 | 4,656.75 | 4,656.75 | 4,656.75 | 4,656.75 | 4,656.75 | 0 |
| September 03, 2025 | 4,637 | 4,646 | 4,646 | 4,646 | 4,636.5 | 8,055 |
| September 02, 2025 | 4,631 | 4,631 | 4,631 | 4,631 | 4,631 | 416 |
| September 01, 2025 | 4,657 | 4,657 | 4,657 | 4,657 | 4,657 | 0 |
| August 29, 2025 | 4,673.61 | 4,658.25 | 4,658.25 | 4,673.61 | 4,658.25 | 416 |
| August 28, 2025 | 4,661.5 | 4,682.75 | 4,682.75 | 4,682.75 | 4,661.5 | 226 |
| August 27, 2025 | 4,670 | 4,670 | 4,670 | 4,670 | 4,670 | 0 |
| August 26, 2025 | 4,677 | 4,677 | 4,677 | 4,677 | 4,677 | 0 |
| August 22, 2025 | 4,777 | 4,777.75 | 4,777.75 | 4,777.75 | 4,775.5 | 612 |
| August 21, 2025 | 4,745.75 | 4,745.75 | 4,745.75 | 4,745.75 | 4,745.75 | 0 |
| August 20, 2025 | 4,765 | 4,760.25 | 4,760.25 | 4,765 | 4,750 | 756 |
| August 19, 2025 | 4,750.82 | 4,762.25 | 4,762.25 | 4,762.25 | 4,750.82 | 1,045 |
| August 18, 2025 | 4,709 | 4,709 | 4,709 | 4,709 | 4,709 | 0 |
| August 15, 2025 | 4,728.5 | 4,731.75 | 4,731.75 | 4,731.75 | 4,728.5 | 366 |
| August 14, 2025 | 4,692.25 | 4,692.25 | 4,692.25 | 4,692.25 | 4,692.25 | 0 |
| August 13, 2025 | 4,666.41 | 4,675 | 4,675 | 4,675 | 4,666.41 | 406 |
| August 12, 2025 | 4,607 | 4,637.75 | 4,637.75 | 4,637.75 | 4,607 | 600 |
| August 11, 2025 | 4,630.75 | 4,630.75 | 4,630.75 | 4,630.75 | 4,630.75 | 0 |
| August 08, 2025 | 4,639.5 | 4,659.25 | 4,659.25 | 4,659.25 | 4,638.5 | 8,225 |
| August 07, 2025 | 4,646.25 | 4,646.25 | 4,646.25 | 4,646.25 | 4,646.25 | 0 |
| August 06, 2025 | 4,610.25 | 4,610.25 | 4,610.25 | 4,610.25 | 4,610.25 | 0 |
| August 05, 2025 | 4,585 | 4,595.25 | 4,595.25 | 4,595.25 | 4,578 | 4,355 |
| August 04, 2025 | 4,572.55 | 4,584.5 | 4,584.5 | 4,584.5 | 4,571.5 | 5,465 |
| August 01, 2025 | 4,524.75 | 4,524.75 | 4,524.75 | 4,524.75 | 4,524.75 | 0 |
| July 31, 2025 | 4,691.5 | 4,621.75 | 4,621.75 | 4,691.5 | 4,621.75 | 4,020 |
| July 30, 2025 | 4,671.5 | 4,681.75 | 4,681.75 | 4,681.75 | 4,671.5 | 2,663 |
| July 29, 2025 | 4,689.5 | 4,668.25 | 4,668.25 | 4,693.5 | 4,668.25 | 642 |
| July 28, 2025 | 4,730.5 | 4,643.75 | 4,643.75 | 4,730.5 | 4,643.75 | 9,098 |
| July 25, 2025 | 4,761.5 | 4,804.75 | 4,804.75 | 4,804.75 | 4,761.5 | 6,789 |