4,105.00
-54(-1.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 4,148 | 4,105 | 4,105 | 4,148 | 4,105 | 61,702 |
| October 20, 2025 | 4,129 | 4,159 | 4,159 | 4,159 | 4,122.74 | 14,530 |
| October 17, 2025 | 4,104 | 4,109 | 4,109 | 4,135 | 4,100 | 22,171 |
| October 16, 2025 | 4,188 | 4,186.5 | 4,186.5 | 4,200 | 4,184.4 | 13,592 |
| October 15, 2025 | 4,193 | 4,204 | 4,204 | 4,220 | 4,192 | 33,586 |
| October 14, 2025 | 4,137 | 4,169.5 | 4,169.5 | 4,169.5 | 4,113 | 94,879 |
| October 13, 2025 | 4,149 | 4,172 | 4,172 | 4,172 | 4,149 | 16,671 |
| October 10, 2025 | 4,180.73 | 4,137 | 4,137 | 4,211 | 4,137 | 7,030 |
| October 09, 2025 | 4,214 | 4,191.5 | 4,191.5 | 4,219 | 4,186 | 24,602 |
| October 08, 2025 | 4,186 | 4,192 | 4,192 | 4,197 | 4,178 | 7,053 |
| October 07, 2025 | 4,185.68 | 4,185.5 | 4,185.5 | 4,207 | 4,185.5 | 3,186 |
| October 06, 2025 | 4,201 | 4,199.5 | 4,199.5 | 4,215 | 4,192 | 13,893 |
| October 03, 2025 | 4,149 | 4,172.5 | 4,172.5 | 4,172.5 | 4,144 | 9,091 |
| October 02, 2025 | 4,128 | 4,120.5 | 4,120.5 | 4,145 | 4,120.5 | 12,619 |
| October 01, 2025 | 4,113 | 4,135.5 | 4,135.5 | 4,135.5 | 4,113 | 11,269 |
| September 30, 2025 | 4,131 | 4,108.5 | 4,108.5 | 4,136 | 4,108.5 | 4,070 |
| September 29, 2025 | 4,115 | 4,125 | 4,128 | 4,128 | 4,113 | 29,567 |
| September 26, 2025 | 4,121 | 4,108.5 | 4,108.5 | 4,122 | 4,107 | 24,933 |
| September 25, 2025 | 4,108.57 | 4,120 | 4,120 | 4,121 | 4,093 | 37,465 |
| September 24, 2025 | 4,123 | 4,133 | 4,133 | 4,150 | 4,123 | 7,233 |
| September 23, 2025 | 4,134 | 4,144 | 4,144 | 4,155 | 4,134 | 12,797 |
| September 22, 2025 | 4,136 | 4,136 | 4,136 | 4,136 | 4,125 | 4,644 |
| September 19, 2025 | 4,089 | 4,120.5 | 4,120.5 | 4,122 | 4,086 | 19,571 |
| September 18, 2025 | 4,036 | 4,065.5 | 4,065.5 | 4,067 | 4,036 | 10,856 |
| September 17, 2025 | 4,031 | 4,038 | 4,038 | 4,040.7 | 4,028 | 2,852 |
| September 16, 2025 | 4,049 | 4,023 | 4,023 | 4,049 | 4,023 | 19,863 |
| September 15, 2025 | 4,024 | 4,033 | 4,033 | 4,033 | 4,016.8 | 506 |
| September 12, 2025 | 4,045 | 4,024.5 | 4,024.5 | 4,046.06 | 4,024.5 | 981 |
| September 11, 2025 | 4,019 | 4,037.5 | 4,037.5 | 4,037.5 | 4,014 | 2,914 |
| September 10, 2025 | 4,011 | 4,008 | 4,008 | 4,017.2 | 4,006 | 10,149 |
| September 09, 2025 | 4,002 | 4,013 | 4,013 | 4,013 | 4,002 | 7,121 |
| September 08, 2025 | 4,023 | 3,998 | 3,998 | 4,025 | 3,985.3 | 9,935 |
| September 05, 2025 | 4,028 | 3,990 | 3,990 | 4,028 | 3,989 | 25,299 |
| September 04, 2025 | 4,001 | 4,002 | 4,002 | 4,011 | 3,995.7 | 15,040 |
| September 03, 2025 | 3,987 | 3,995 | 3,995 | 4,001 | 3,981 | 20,324 |
| September 02, 2025 | 3,978 | 3,981 | 3,981 | 3,984 | 3,967 | 13,310 |
| September 01, 2025 | 3,966 | 3,963.5 | 3,963.5 | 3,970 | 3,963.5 | 6,969 |
| August 29, 2025 | 3,949 | 3,957 | 3,957 | 3,959 | 3,949 | 4,672 |
| August 28, 2025 | 3,946 | 3,938.5 | 3,938.5 | 3,962 | 3,934 | 23,816 |
| August 27, 2025 | 3,922.32 | 3,936 | 3,936 | 3,938 | 3,922.32 | 29,032 |
| August 26, 2025 | 3,875 | 3,901.5 | 3,901.5 | 3,905 | 3,871 | 23,335 |
| August 22, 2025 | 3,875 | 3,904 | 3,904 | 3,907 | 3,875 | 14,809 |
| August 21, 2025 | 3,849 | 3,863 | 3,863 | 3,863 | 3,837 | 35,114 |
| August 20, 2025 | 3,828 | 3,849 | 3,849 | 3,849 | 3,828 | 16,953 |
| August 19, 2025 | 3,856 | 3,848 | 3,848 | 3,856 | 3,846 | 1,913 |
| August 18, 2025 | 3,839.15 | 3,841 | 3,841 | 3,844 | 3,837.3 | 2,989 |
| August 15, 2025 | 3,857 | 3,835 | 3,835 | 3,859.36 | 3,835 | 5,950 |
| August 14, 2025 | 3,856 | 3,842 | 3,842 | 3,864 | 3,842 | 58,219 |
| August 13, 2025 | 3,871 | 3,859.5 | 3,859.5 | 3,872 | 3,859.5 | 3,145 |
| August 12, 2025 | 3,871 | 3,869 | 3,869 | 3,873 | 3,869 | 13,957 |
| August 11, 2025 | 3,876 | 3,882 | 3,882 | 3,885 | 3,873 | 10,174 |
| August 08, 2025 | 3,891 | 3,885 | 3,885 | 3,892 | 3,883 | 18,039 |
| August 07, 2025 | 3,935.44 | 3,888 | 3,888 | 3,951 | 3,888 | 22,771 |
| August 06, 2025 | 3,898 | 3,933 | 3,933 | 3,945.7 | 3,898 | 27,348 |
| August 05, 2025 | 3,866 | 3,863.5 | 3,863.5 | 3,884 | 3,863.5 | 13,336 |
| August 04, 2025 | 3,808 | 3,850 | 3,850 | 3,851 | 3,805 | 6,510 |
| August 01, 2025 | 3,812 | 3,805 | 3,805 | 3,821 | 3,788 | 39,239 |
| July 31, 2025 | 3,861 | 3,850 | 3,850 | 3,885 | 3,847 | 11,807 |
| July 30, 2025 | 3,858 | 3,863 | 3,863 | 3,872.9 | 3,858 | 8,283 |
| July 29, 2025 | 3,867 | 3,848.5 | 3,848.5 | 3,869.7 | 3,848.5 | 2,734 |