4,656.75
+10.75(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 4,792.74 | 4,784.25 | 4,784.25 | 4,793.78 | 4,766.5 | 16,640 |
| July 23, 2025 | 4,770.5 | 4,747.5 | 4,747.5 | 4,770.5 | 4,747.5 | 2,191 |
| July 22, 2025 | 4,704.5 | 4,714.5 | 4,714.5 | 4,714.5 | 4,704.5 | 8,000 |
| July 21, 2025 | 4,754.13 | 4,754.25 | 4,754.25 | 4,754.25 | 4,741.5 | 467 |
| July 18, 2025 | 4,769.5 | 4,764.5 | 4,764.5 | 4,769.5 | 4,761.5 | 1,930 |
| July 17, 2025 | 4,751.71 | 4,770 | 4,770 | 4,770 | 4,751.71 | 2,565 |
| July 16, 2025 | 4,736.5 | 4,734.75 | 4,734.75 | 4,751.59 | 4,734.75 | 2,508 |
| July 15, 2025 | 4,763 | 4,763 | 4,763 | 4,763 | 4,763 | 0 |
| July 14, 2025 | 4,760.5 | 4,787.5 | 4,787.5 | 4,787.5 | 4,760.5 | 508 |
| July 11, 2025 | 4,782 | 4,780.25 | 4,780.25 | 4,782 | 4,780.25 | 80 |
| July 10, 2025 | 4,832 | 4,807.5 | 4,807.5 | 4,832 | 4,806 | 12 |
| July 09, 2025 | 4,767.5 | 4,813.5 | 4,813.5 | 4,813.5 | 4,767.5 | 334 |
| July 08, 2025 | 4,741.5 | 4,749.25 | 4,749.25 | 4,749.25 | 4,740 | 326 |
| July 07, 2025 | 4,693.5 | 4,710.75 | 4,710.75 | 4,710.75 | 4,693.5 | 95 |
| July 04, 2025 | 4,686.5 | 4,686.5 | 4,686.5 | 4,686.5 | 4,686.5 | 0 |
| July 03, 2025 | 4,714 | 4,715.5 | 4,715.5 | 4,715.5 | 4,700.5 | 4,246 |
| July 02, 2025 | 4,686.5 | 4,717.25 | 4,717.25 | 4,723.5 | 4,686.5 | 5,979 |
| July 01, 2025 | 4,656 | 4,656 | 4,656 | 4,656 | 4,656 | 0 |
| June 30, 2025 | 4,666 | 4,666 | 4,666 | 4,666 | 4,666 | 0 |
| June 27, 2025 | 4,660.25 | 4,660.25 | 4,660.25 | 4,660.25 | 4,660.25 | 0 |
| June 26, 2025 | 4,580 | 4,580 | 4,580 | 4,580 | 4,580 | 0 |
| June 25, 2025 | 4,597.5 | 4,597.5 | 4,597.5 | 4,597.5 | 4,597.5 | 0 |
| June 24, 2025 | 4,670.5 | 4,634.5 | 4,634.5 | 4,670.5 | 4,634.5 | 1,466 |
| June 23, 2025 | 4,568.59 | 4,579.75 | 4,579.75 | 4,579.75 | 4,568.59 | 28 |
| June 20, 2025 | 4,583.5 | 4,583.5 | 4,583.5 | 4,583.5 | 4,583.5 | 0 |
| June 19, 2025 | 4,590.06 | 4,550.25 | 4,550.25 | 4,590.06 | 4,550.25 | 1,204 |
| June 18, 2025 | 4,641.5 | 4,621.25 | 4,621.25 | 4,641.5 | 4,621.25 | 394 |
| June 17, 2025 | 4,621.56 | 4,625.25 | 4,625.25 | 4,625.25 | 4,621.56 | 368 |
| June 16, 2025 | 4,640.07 | 4,660.5 | 4,660.5 | 4,660.5 | 4,640.07 | 3,756 |
| June 13, 2025 | 4,609.25 | 4,609.25 | 4,609.25 | 4,609.25 | 4,609.25 | 0 |
| June 12, 2025 | 4,662 | 4,679.75 | 4,679.75 | 4,681 | 4,654.5 | 12,005 |
| June 11, 2025 | 4,696 | 4,690 | 4,690 | 4,696 | 4,689 | 294 |