4,594.50
+85(+1.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,591 | 4,509.5 | 4,509.5 | 4,596 | 4,509.5 | 27,618 |
| November 06, 2025 | 4,644 | 4,599.5 | 4,599.5 | 4,667 | 4,593 | 74,179 |
| November 05, 2025 | 4,639.68 | 4,673.5 | 4,673.5 | 4,679.25 | 4,630.58 | 101,142 |
| November 04, 2025 | 4,644 | 4,668 | 4,668 | 4,673.8 | 4,640 | 26,087 |
| November 03, 2025 | 4,679 | 4,662.5 | 4,662.5 | 4,699 | 4,661.85 | 33,319 |
| October 31, 2025 | 4,697 | 4,666.5 | 4,666.5 | 4,705 | 4,666.5 | 21,458 |
| October 30, 2025 | 4,689 | 4,707.8 | 4,707.8 | 4,707.8 | 4,684 | 42,667 |
| October 29, 2025 | 4,662 | 4,669.5 | 4,669.5 | 4,697 | 4,657 | 27,789 |
| October 28, 2025 | 4,605 | 4,617.5 | 4,617.5 | 4,631 | 4,591.25 | 1,965 |
| October 27, 2025 | 4,590 | 4,582.5 | 4,582.5 | 4,594 | 4,582.15 | 6,987 |
| October 24, 2025 | 4,521 | 4,524 | 4,524 | 4,529 | 4,517 | 16,365 |
| October 23, 2025 | 4,469.25 | 4,495 | 4,495 | 4,495 | 4,466 | 358 |
| October 22, 2025 | 4,506 | 4,459 | 4,459 | 4,506 | 4,459 | 1,116 |
| October 21, 2025 | 4,459 | 4,477 | 4,477 | 4,477 | 4,459 | 600 |
| October 20, 2025 | 4,435 | 4,450 | 4,450 | 4,450 | 4,435 | 11 |
| October 17, 2025 | 4,325 | 4,369.5 | 4,369.5 | 4,381.85 | 4,316 | 2,077 |
| October 16, 2025 | 4,406 | 4,389.5 | 4,389.5 | 4,406 | 4,389.5 | 17,325 |
| October 15, 2025 | 4,422 | 4,420 | 4,420 | 4,445.9 | 4,420 | 2,146 |
| October 14, 2025 | 4,392 | 4,395 | 4,395 | 4,396 | 4,373 | 25,348 |
| October 13, 2025 | 4,423 | 4,413.5 | 4,413.5 | 4,435 | 4,401 | 37,227 |
| October 10, 2025 | 4,506 | 4,417 | 4,417 | 4,517.85 | 4,417 | 277 |
| October 09, 2025 | 4,487 | 4,496 | 4,496 | 4,500 | 4,483.1 | 5,056 |
| October 08, 2025 | 4,452 | 4,463.85 | 4,463.85 | 4,465 | 4,438 | 27,163 |
| October 07, 2025 | 4,477 | 4,486.8 | 4,486.8 | 4,493 | 4,476 | 109 |
| October 06, 2025 | 4,481 | 4,474 | 4,474 | 4,481 | 4,462 | 4,835 |
| October 03, 2025 | 4,457.54 | 4,461.85 | 4,461.85 | 4,464 | 4,450 | 38,812 |
| October 02, 2025 | 4,423 | 4,453.5 | 4,453.5 | 4,461.85 | 4,423 | 23,451 |
| October 01, 2025 | 4,370 | 4,401 | 4,401 | 4,401 | 4,364 | 274 |
| September 30, 2025 | 4,369 | 4,373.5 | 4,373.5 | 4,373.5 | 4,364.1 | 32,631 |
| September 29, 2025 | 4,361 | 4,368 | 4,383 | 4,383 | 4,361 | 3,830 |
| September 26, 2025 | 4,350 | 4,345 | 4,345 | 4,361 | 4,336.85 | 19,917 |
| September 25, 2025 | 4,334 | 4,346 | 4,346 | 4,346 | 4,321 | 21,385 |
| September 24, 2025 | 4,352 | 4,351 | 4,351 | 4,362.75 | 4,351 | 666,256 |
| September 23, 2025 | 4,377 | 4,365.5 | 4,365.5 | 4,383 | 4,365.5 | 5,177 |
| September 22, 2025 | 4,334 | 4,358.5 | 4,358.5 | 4,358.5 | 4,332 | 17,322 |
| September 19, 2025 | 4,323 | 4,328 | 4,328 | 4,342 | 4,318 | 2,603 |
| September 18, 2025 | 4,269 | 4,315.5 | 4,315.5 | 4,320 | 4,264 | 13,816 |
| September 17, 2025 | 4,219 | 4,230.5 | 4,230.5 | 4,234 | 4,219 | 9,480 |
| September 16, 2025 | 4,245 | 4,219 | 4,219 | 4,250 | 4,214 | 2,951 |
| September 15, 2025 | 4,227 | 4,235.5 | 4,235.5 | 4,246 | 4,215 | 76,157 |
| September 12, 2025 | 4,258 | 4,244 | 4,244 | 4,266 | 4,239 | 6,979 |
| September 11, 2025 | 4,231.84 | 4,252.5 | 4,252.5 | 4,252.5 | 4,214 | 4,355 |
| September 10, 2025 | 4,225 | 4,209 | 4,209 | 4,233 | 4,208 | 6,112 |
| September 09, 2025 | 4,220 | 4,206 | 4,206 | 4,220 | 4,200 | 409,953 |
| September 08, 2025 | 4,216.15 | 4,220 | 4,220 | 4,220.35 | 4,211 | 22,719 |
| September 05, 2025 | 4,249 | 4,196 | 4,196 | 4,249 | 4,196 | 10,055 |
| September 04, 2025 | 4,221.02 | 4,235 | 4,235 | 4,235 | 4,211.1 | 1,080 |
| September 03, 2025 | 4,221.2 | 4,198.5 | 4,198.5 | 4,222 | 4,198.5 | 16,242 |
| September 02, 2025 | 4,195 | 4,174.5 | 4,174.5 | 4,208.19 | 4,174.5 | 13,941 |
| September 01, 2025 | 4,197 | 4,192.5 | 4,192.5 | 4,200 | 4,192.5 | 942 |
| August 29, 2025 | 4,232 | 4,196.5 | 4,196.5 | 4,232 | 4,196.5 | 3,272 |
| August 28, 2025 | 4,225 | 4,209.5 | 4,209.5 | 4,225 | 4,205 | 3,476 |
| August 27, 2025 | 4,227 | 4,224.5 | 4,224.5 | 4,237 | 4,224.5 | 253 |
| August 26, 2025 | 4,193 | 4,199.5 | 4,199.5 | 4,218 | 4,187 | 11,012 |
| August 22, 2025 | 4,183 | 4,213.5 | 4,213.5 | 4,218 | 4,182 | 4,809 |
| August 21, 2025 | 4,194 | 4,188 | 4,188 | 4,194 | 4,172.1 | 16,884 |
| August 20, 2025 | 4,179 | 4,172.5 | 4,172.5 | 4,189 | 4,160 | 3,619 |
| August 19, 2025 | 4,196 | 4,199 | 4,199 | 4,215.85 | 4,191 | 7,435 |
| August 18, 2025 | 4,206 | 4,192 | 4,192 | 4,211 | 4,177 | 796 |
| August 15, 2025 | 4,200.42 | 4,173.5 | 4,173.5 | 4,203 | 4,173.5 | 4,416 |