4,886.00
+15(+0.31%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 4,827 | 4,886 | 4,886 | 4,886 | 4,826 | 17,225 |
October 16, 2025 | 4,867 | 4,871 | 4,871 | 4,875 | 4,865 | 8,068 |
October 15, 2025 | 4,881 | 4,868 | 4,868 | 4,881 | 4,868 | 415 |
October 14, 2025 | 4,774 | 4,812 | 4,812 | 4,812 | 4,774 | 2,241 |
October 13, 2025 | 4,745 | 4,764.5 | 4,764.5 | 4,764.5 | 4,738 | 83 |
October 10, 2025 | 4,805.37 | 4,740 | 4,740 | 4,805.37 | 4,740 | 1,544 |
October 09, 2025 | 4,918 | 4,914 | 4,914 | 4,918 | 4,914 | 642 |
October 08, 2025 | 4,884.5 | 4,884.5 | 4,884.5 | 4,884.5 | 4,884.5 | 0 |
October 07, 2025 | 4,897 | 4,897 | 4,897 | 4,897 | 4,897 | 7,690 |
October 06, 2025 | 4,923.52 | 4,968 | 4,968 | 4,968 | 4,923.52 | 6,556 |
October 03, 2025 | 4,860 | 4,864 | 4,864 | 4,864 | 4,860 | 3,493 |
October 02, 2025 | 4,781 | 4,775 | 4,775 | 4,788.93 | 4,775 | 430 |
October 01, 2025 | 4,766.5 | 4,766.5 | 4,766.5 | 4,766.5 | 4,766.5 | 0 |
September 30, 2025 | 4,792 | 4,761.5 | 4,761.5 | 4,795 | 4,761.5 | 1.3M |
September 29, 2025 | 4,794 | 4,807 | 4,807 | 4,807 | 4,789 | 9,034 |
September 26, 2025 | 4,821 | 4,803.5 | 4,803.5 | 4,821 | 4,799 | 9,316 |
September 25, 2025 | 4,827 | 4,822.5 | 4,822.5 | 4,829 | 4,822.5 | 19,825 |
September 24, 2025 | 4,824 | 4,826 | 4,826 | 4,842 | 4,821 | 22,945 |
September 23, 2025 | 4,819 | 4,819 | 4,819 | 4,829 | 4,819 | 5,103 |
September 22, 2025 | 4,795.41 | 4,809 | 4,809 | 4,809 | 4,795.41 | 775 |
September 19, 2025 | 4,769 | 4,800.5 | 4,800.5 | 4,800.5 | 4,769 | 385 |
September 18, 2025 | 4,797 | 4,821 | 4,821 | 4,823 | 4,793.17 | 2,958 |
September 17, 2025 | 4,779 | 4,772 | 4,772 | 4,779 | 4,772 | 334 |
September 16, 2025 | 4,784 | 4,768.5 | 4,768.5 | 4,784 | 4,768.5 | 944 |
September 15, 2025 | 4,778 | 4,786 | 4,786 | 4,789 | 4,762 | 1,545 |
September 12, 2025 | 4,767 | 4,767 | 4,767 | 4,767 | 4,767 | 0 |
September 11, 2025 | 4,780 | 4,803.5 | 4,803.5 | 4,806 | 4,779 | 19,992 |
September 10, 2025 | 4,771 | 4,763.5 | 4,763.5 | 4,773.68 | 4,763.5 | 888 |
September 09, 2025 | 4,732 | 4,730.5 | 4,730.5 | 4,734 | 4,716 | 7,686 |
September 08, 2025 | 4,766 | 4,784 | 4,784 | 4,784 | 4,764.85 | 2,987 |
September 05, 2025 | 4,719 | 4,688.5 | 4,688.5 | 4,720 | 4,688.5 | 1,618 |
September 04, 2025 | 4,674.35 | 4,689 | 4,689 | 4,689 | 4,664 | 1,695 |
September 03, 2025 | 4,627 | 4,633 | 4,633 | 4,643 | 4,627 | 8,264 |
September 02, 2025 | 4,663 | 4,658.5 | 4,658.5 | 4,671 | 4,642 | 5,684 |
September 01, 2025 | 4,666 | 4,655 | 4,655 | 4,666 | 4,655 | 4,920 |
August 29, 2025 | 4,666 | 4,642 | 4,642 | 4,672 | 4,642 | 752 |
August 28, 2025 | 4,722 | 4,708.5 | 4,708.5 | 4,722 | 4,708 | 20,236 |
August 27, 2025 | 4,663 | 4,660.5 | 4,660.5 | 4,663 | 4,660 | 15 |
August 26, 2025 | 4,674 | 4,681 | 4,681 | 4,681 | 4,666 | 94 |
August 22, 2025 | 4,723 | 4,744 | 4,744 | 4,744 | 4,723 | 378 |
August 21, 2025 | 4,707 | 4,707 | 4,707 | 4,707 | 4,707 | 0 |
August 20, 2025 | 4,727 | 4,736 | 4,736 | 4,736 | 4,727 | 5,565 |
August 19, 2025 | 4,760.23 | 4,752 | 4,752 | 4,760.23 | 4,752 | 2,436 |
August 18, 2025 | 4,741 | 4,762 | 4,762 | 4,762 | 4,741 | 1,752 |
August 15, 2025 | 4,744 | 4,736.5 | 4,736.5 | 4,744 | 4,736.5 | 10,196 |
August 14, 2025 | 4,670 | 4,656 | 4,656 | 4,670 | 4,656 | 10,251 |
August 13, 2025 | 4,699.8 | 4,679 | 4,679 | 4,699.8 | 4,679 | 16,771 |
August 12, 2025 | 4,694 | 4,690.5 | 4,690.5 | 4,694 | 4,690.5 | 2,000 |
August 11, 2025 | 4,647 | 4,657 | 4,657 | 4,657 | 4,641 | 380 |
August 08, 2025 | 4,626 | 4,642.5 | 4,642.5 | 4,642.5 | 4,626 | 380 |
August 07, 2025 | 4,600 | 4,567.5 | 4,567.5 | 4,610 | 4,567.5 | 3,924 |
August 06, 2025 | 4,555 | 4,555 | 4,555 | 4,555 | 4,555 | 0 |
August 05, 2025 | 4,536 | 4,516 | 4,516 | 4,536 | 4,516 | 25,833 |
August 04, 2025 | 4,499 | 4,522 | 4,522 | 4,522 | 4,496.8 | 8,848 |
August 01, 2025 | 4,456 | 4,456 | 4,456 | 4,456 | 4,456 | 0 |
July 31, 2025 | 4,510 | 4,470.5 | 4,470.5 | 4,531 | 4,464 | 23,247 |
July 30, 2025 | 4,472 | 4,471 | 4,471 | 4,478 | 4,471 | 18,644 |
July 29, 2025 | 4,463 | 4,435 | 4,435 | 4,463 | 4,435 | 9,853 |
July 28, 2025 | 4,472 | 4,438.5 | 4,438.5 | 4,472 | 4,438.5 | 7,833 |
July 25, 2025 | 4,544 | 4,551 | 4,551 | 4,552 | 4,544 | 425 |