4,803.50
-19(-0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 4,618 | 4,589.5 | 4,589.5 | 4,618 | 4,589.5 | 0 |
| July 23, 2025 | 4,537 | 4,550.5 | 4,550.5 | 4,555 | 4,531 | 8,504 |
| July 22, 2025 | 4,370 | 4,370 | 4,370 | 4,370 | 4,370 | 0 |
| July 21, 2025 | 4,354 | 4,367 | 4,367 | 4,367 | 4,346.18 | 2,157 |
| July 18, 2025 | 4,329.5 | 4,329.5 | 4,329.5 | 4,329.5 | 4,329.5 | 0 |
| July 17, 2025 | 4,356 | 4,362 | 4,362 | 4,362 | 4,349 | 235 |
| July 16, 2025 | 4,324 | 4,310 | 4,310 | 4,327 | 4,310 | 6,341 |
| July 15, 2025 | 4,351 | 4,331.5 | 4,331.5 | 4,352 | 4,331.5 | 3,661 |
| July 14, 2025 | 4,350 | 4,353.5 | 4,353.5 | 4,353.5 | 4,341 | 160 |
| July 11, 2025 | 4,328 | 4,328 | 4,328 | 4,328 | 4,328 | 0 |
| July 10, 2025 | 4,328 | 4,341 | 4,341 | 4,341 | 4,328 | 800 |
| July 09, 2025 | 4,334.5 | 4,342.5 | 4,342.5 | 4,349 | 4,334.5 | 1,361 |
| July 08, 2025 | 4,341 | 4,349.5 | 4,349.5 | 4,350 | 4,341 | 476 |
| July 07, 2025 | 4,360 | 4,348 | 4,348 | 4,368 | 4,348 | 3,351 |
| July 04, 2025 | 4,391 | 4,395 | 4,395 | 4,395 | 4,385 | 7,132 |