4,368.00
+23(+0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 4,209 | 4,212.5 | 4,212.5 | 4,216 | 4,201 | 105,046 |
| August 13, 2025 | 4,208 | 4,204 | 4,204 | 4,208 | 4,197.88 | 32,451 |
| August 12, 2025 | 4,196 | 4,191.5 | 4,191.5 | 4,197.9 | 4,172 | 21,043 |
| August 11, 2025 | 4,208 | 4,203 | 4,203 | 4,218 | 4,203 | 1,171 |
| August 08, 2025 | 4,188 | 4,184.5 | 4,184.5 | 4,193.85 | 4,178 | 3,213 |
| August 07, 2025 | 4,226 | 4,177.5 | 4,177.5 | 4,241 | 4,177.5 | 21,983 |
| August 06, 2025 | 4,216 | 4,216 | 4,216 | 4,227 | 4,204 | 87,819 |
| August 05, 2025 | 4,259 | 4,194.5 | 4,194.5 | 4,259 | 4,194.5 | 788 |
| August 04, 2025 | 4,184 | 4,227.5 | 4,227.5 | 4,227.5 | 4,168 | 90 |
| August 01, 2025 | 4,256 | 4,168.5 | 4,168.5 | 4,259 | 4,167.9 | 78,741 |
| July 31, 2025 | 4,298 | 4,273 | 4,273 | 4,303.15 | 4,272 | 16,933 |
| July 30, 2025 | 4,245 | 4,266.5 | 4,266.5 | 4,274 | 4,239 | 3,271 |
| July 29, 2025 | 4,274 | 4,244 | 4,244 | 4,274 | 4,244 | 1,830 |
| July 28, 2025 | 4,247 | 4,230 | 4,230 | 4,250 | 4,226 | 16,234 |
| July 25, 2025 | 4,180 | 4,220 | 4,220 | 4,225 | 4,180 | 593 |
| July 24, 2025 | 4,167 | 4,185 | 4,185 | 4,185 | 4,159 | 12,505 |
| July 23, 2025 | 4,142 | 4,137 | 4,137 | 4,149 | 4,135 | 6,743 |
| July 22, 2025 | 4,154 | 4,133 | 4,133 | 4,162 | 4,133 | 462 |
| July 21, 2025 | 4,164 | 4,153.5 | 4,153.5 | 4,169 | 4,152 | 8,081 |
| July 18, 2025 | 4,187 | 4,156 | 4,156 | 4,187 | 4,154.81 | 15,978 |
| July 17, 2025 | 4,154 | 4,165.5 | 4,165.5 | 4,165.5 | 4,144 | 220,598 |
| July 16, 2025 | 4,112 | 4,102.5 | 4,102.5 | 4,133.9 | 4,102.5 | 711 |
| July 15, 2025 | 4,154 | 4,159.5 | 4,159.5 | 4,163.1 | 4,145.16 | 26,959 |
| July 14, 2025 | 4,107 | 4,127.5 | 4,127.5 | 4,127.5 | 4,101 | 671 |
| July 11, 2025 | 4,108 | 4,116 | 4,116 | 4,127 | 4,091 | 1,118 |
| July 10, 2025 | 4,089 | 4,119 | 4,119 | 4,119 | 4,086 | 5,791 |
| July 09, 2025 | 4,078 | 4,088 | 4,088 | 4,110.1 | 4,075 | 38,337 |
| July 08, 2025 | 4,060 | 4,081.5 | 4,081.5 | 4,091 | 4,060 | 3,419 |
| July 07, 2025 | 4,085 | 4,062 | 4,062 | 4,087 | 4,062 | 21,238 |