4,657.50
+41.25(+0.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,654 | 4,657.5 | 4,657.5 | 4,658.5 | 4,647 | 597 |
| September 25, 2025 | 4,622.5 | 4,616.25 | 4,616.25 | 4,622.5 | 4,616.25 | 169 |
| September 24, 2025 | 4,613.09 | 4,628 | 4,628 | 4,628 | 4,613.09 | 40 |
| September 23, 2025 | 4,621.07 | 4,622.5 | 4,622.5 | 4,623 | 4,621.07 | 11,452 |
| September 22, 2025 | 4,588.5 | 4,602.5 | 4,602.5 | 4,602.5 | 4,584 | 722 |
| September 19, 2025 | 4,630.5 | 4,627.25 | 4,627.25 | 4,630.5 | 4,627.25 | 338 |
| September 18, 2025 | 4,604.25 | 4,604.25 | 4,604.25 | 4,604.25 | 4,604.25 | 0 |
| September 17, 2025 | 4,569.75 | 4,569.75 | 4,569.75 | 4,569.75 | 4,569.75 | 0 |
| September 16, 2025 | 4,592.61 | 4,582.5 | 4,582.5 | 4,592.61 | 4,582.5 | 239 |
| September 15, 2025 | 4,627.71 | 4,635.75 | 4,635.75 | 4,642.5 | 4,625.5 | 2,894 |
| September 12, 2025 | 4,608.25 | 4,608.25 | 4,608.25 | 4,608.25 | 4,608.25 | 0 |
| September 11, 2025 | 4,595.5 | 4,608.75 | 4,608.75 | 4,611 | 4,595.5 | 2,525 |
| September 10, 2025 | 4,591.5 | 4,586 | 4,586 | 4,591.5 | 4,579.28 | 60 |
| September 09, 2025 | 4,598 | 4,598 | 4,598 | 4,598 | 4,598 | 0 |
| September 08, 2025 | 4,589.19 | 4,589.75 | 4,589.75 | 4,589.75 | 4,589.19 | 15 |
| September 05, 2025 | 4,563 | 4,563 | 4,563 | 4,563 | 4,563 | 0 |
| September 04, 2025 | 4,582.5 | 4,582.5 | 4,582.5 | 4,582.5 | 4,582.5 | 0 |
| September 03, 2025 | 4,577 | 4,560.75 | 4,560.75 | 4,578 | 4,560.75 | 456 |
| September 02, 2025 | 4,600.13 | 4,572.25 | 4,572.25 | 4,600.13 | 4,572.25 | 1,217 |
| September 01, 2025 | 4,630.51 | 4,602.75 | 4,602.75 | 4,630.51 | 4,602.75 | 194 |
| August 29, 2025 | 4,608 | 4,604.75 | 4,604.75 | 4,611.38 | 4,596.37 | 694 |
| August 28, 2025 | 4,635.89 | 4,608.25 | 4,608.25 | 4,635.89 | 4,608.25 | 108 |
| August 27, 2025 | 4,603.25 | 4,603.25 | 4,603.25 | 4,603.25 | 4,603.25 | 0 |
| August 26, 2025 | 4,652.61 | 4,650.25 | 4,650.25 | 4,652.61 | 4,642.56 | 8,170 |
| August 22, 2025 | 4,773 | 4,773 | 4,773 | 4,773 | 4,773 | 0 |
| August 21, 2025 | 4,747.5 | 4,747.5 | 4,747.5 | 4,747.5 | 4,747.5 | 0 |
| August 20, 2025 | 4,714.24 | 4,750.25 | 4,750.25 | 4,750.25 | 4,714.24 | 11 |
| August 19, 2025 | 4,744.5 | 4,744.5 | 4,744.5 | 4,744.5 | 4,744.5 | 0 |
| August 18, 2025 | 4,685 | 4,684 | 4,684 | 4,685 | 4,684 | 228 |
| August 15, 2025 | 4,709 | 4,714 | 4,714 | 4,718 | 4,706 | 2,463 |
| August 14, 2025 | 4,643 | 4,667 | 4,667 | 4,667 | 4,643 | 477 |
| August 13, 2025 | 4,644.64 | 4,655.75 | 4,655.75 | 4,655.75 | 4,644.37 | 35 |
| August 12, 2025 | 4,620.85 | 4,628.75 | 4,628.75 | 4,628.75 | 4,600 | 950 |
| August 11, 2025 | 4,628.58 | 4,609.5 | 4,609.5 | 4,628.58 | 4,597.5 | 1,310 |
| August 08, 2025 | 4,596 | 4,623.5 | 4,623.5 | 4,623.5 | 4,596 | 595 |
| August 07, 2025 | 4,609.5 | 4,587 | 4,587 | 4,628.48 | 4,587 | 756 |
| August 06, 2025 | 4,537.99 | 4,558.75 | 4,558.75 | 4,558.75 | 4,537.99 | 12 |
| August 05, 2025 | 4,519.75 | 4,519.75 | 4,519.75 | 4,519.75 | 4,519.75 | 0 |
| August 04, 2025 | 4,458.26 | 4,507 | 4,507 | 4,507 | 4,458.26 | 1,248 |
| August 01, 2025 | 4,469.33 | 4,444.75 | 4,444.75 | 4,471 | 4,444.75 | 15,309 |
| July 31, 2025 | 4,534.5 | 4,520.5 | 4,520.5 | 4,534.5 | 4,517 | 4,564 |
| July 30, 2025 | 4,542.25 | 4,542.25 | 4,542.25 | 4,542.25 | 4,542.25 | 0 |
| July 29, 2025 | 4,539.5 | 4,528.5 | 4,528.5 | 4,539.5 | 4,525.3 | 1,270 |
| July 28, 2025 | 4,635.33 | 4,508 | 4,508 | 4,635.33 | 4,508 | 465 |
| July 25, 2025 | 4,689.9 | 4,715 | 4,715 | 4,715 | 4,689.9 | 2,169 |
| July 24, 2025 | 4,690.19 | 4,694 | 4,694 | 4,694 | 4,690.19 | 584 |
| July 23, 2025 | 4,651.5 | 4,637 | 4,637 | 4,654 | 4,637 | 3,192 |
| July 22, 2025 | 4,600.75 | 4,600.75 | 4,600.75 | 4,600.75 | 4,600.75 | 0 |
| July 21, 2025 | 4,591.5 | 4,606.75 | 4,606.75 | 4,606.75 | 4,578 | 3,036 |
| July 18, 2025 | 4,600.5 | 4,600.5 | 4,600.5 | 4,600.5 | 4,600.5 | 0 |
| July 17, 2025 | 4,572.5 | 4,581.75 | 4,581.75 | 4,581.75 | 4,564.5 | 12,371 |
| July 16, 2025 | 4,598.65 | 4,577.5 | 4,577.5 | 4,598.65 | 4,577.5 | 21 |
| July 15, 2025 | 4,581.5 | 4,581.5 | 4,581.5 | 4,581.5 | 4,581.5 | 0 |
| July 14, 2025 | 4,597 | 4,618 | 4,618 | 4,618 | 4,597 | 578 |
| July 11, 2025 | 4,603.5 | 4,598.75 | 4,598.75 | 4,603.5 | 4,598.75 | 21 |
| July 10, 2025 | 4,642.5 | 4,622.5 | 4,622.5 | 4,642.5 | 4,622.5 | 53 |
| July 09, 2025 | 4,624.5 | 4,633.25 | 4,633.25 | 4,633.25 | 4,624.5 | 1,182 |
| July 08, 2025 | 4,562.5 | 4,578 | 4,578 | 4,578 | 4,562.5 | 2,123 |
| July 07, 2025 | 4,545.33 | 4,540.5 | 4,540.5 | 4,545.33 | 4,537 | 974 |
| July 04, 2025 | 4,534.5 | 4,538.75 | 4,538.75 | 4,538.75 | 4,523.5 | 1,179 |