4,614.50
-12.5(-0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,612 | 4,614.5 | 4,614.5 | 4,614.5 | 4,612 | 2,702 |
| September 25, 2025 | 4,627 | 4,627 | 4,627 | 4,627 | 4,627 | 507 |
| September 24, 2025 | 4,601.75 | 4,601.75 | 4,601.75 | 4,601.75 | 4,601.75 | 0 |
| September 23, 2025 | 4,585.25 | 4,585.25 | 4,585.25 | 4,585.25 | 4,585.25 | 0 |
| September 22, 2025 | 4,598 | 4,590 | 4,590 | 4,598 | 4,590 | 4 |
| September 19, 2025 | 4,599.25 | 4,599.25 | 4,599.25 | 4,599.25 | 4,599.25 | 0 |
| September 18, 2025 | 4,571.5 | 4,577.5 | 4,577.5 | 4,577.5 | 4,571.5 | 200 |
| September 17, 2025 | 4,558 | 4,558 | 4,558 | 4,558 | 4,558 | 0 |
| September 16, 2025 | 4,560.25 | 4,560.25 | 4,560.25 | 4,560.25 | 4,560.25 | 0 |
| September 15, 2025 | 4,583 | 4,583 | 4,583 | 4,583 | 4,583 | 0 |
| September 12, 2025 | 4,584 | 4,579.25 | 4,579.25 | 4,584 | 4,579.25 | 3,250 |
| September 11, 2025 | 4,588 | 4,586.5 | 4,586.5 | 4,588 | 4,583.5 | 487 |
| September 10, 2025 | 4,573 | 4,578.75 | 4,578.75 | 4,578.75 | 4,573 | 42 |
| September 09, 2025 | 4,561 | 4,575.5 | 4,575.5 | 4,575.5 | 4,561 | 63 |
| September 08, 2025 | 4,576.5 | 4,577.5 | 4,577.5 | 4,577.5 | 4,576.5 | 8 |
| September 05, 2025 | 4,564.5 | 4,572.5 | 4,572.5 | 4,572.5 | 4,564.5 | 26 |
| September 04, 2025 | 4,571 | 4,571 | 4,571 | 4,571 | 4,571 | 0 |
| September 03, 2025 | 4,557 | 4,553 | 4,553 | 4,562 | 4,549 | 169 |
| September 02, 2025 | 4,544.5 | 4,547.25 | 4,547.25 | 4,547.25 | 4,544.5 | 16 |
| September 01, 2025 | 4,510 | 4,507.25 | 4,507.25 | 4,510 | 4,507.25 | 30 |
| August 29, 2025 | 4,554 | 4,522.25 | 4,522.25 | 4,554 | 4,522.25 | 26 |
| August 28, 2025 | 4,542.5 | 4,537.5 | 4,537.5 | 4,542.5 | 4,537.5 | 178 |
| August 27, 2025 | 4,534 | 4,534 | 4,534 | 4,534 | 4,534 | 0 |
| August 26, 2025 | 4,529.5 | 4,533 | 4,533 | 4,533.5 | 4,529.5 | 587 |
| August 22, 2025 | 4,543.5 | 4,522.5 | 4,522.5 | 4,543.5 | 4,522.5 | 202 |
| August 21, 2025 | 4,523 | 4,530.25 | 4,530.25 | 4,530.25 | 4,523 | 593 |
| August 20, 2025 | 4,518 | 4,529.5 | 4,529.5 | 4,529.5 | 4,518 | 236 |
| August 19, 2025 | 4,514.5 | 4,514.5 | 4,514.5 | 4,514.5 | 4,514.5 | 0 |
| August 18, 2025 | 4,510.5 | 4,504.25 | 4,504.25 | 4,516 | 4,504.25 | 34 |
| August 15, 2025 | 4,504.5 | 4,500.75 | 4,500.75 | 4,504.5 | 4,500.75 | 130 |
| August 14, 2025 | 4,509 | 4,512.25 | 4,512.25 | 4,512.25 | 4,509 | 26 |
| August 13, 2025 | 4,500.5 | 4,510.75 | 4,510.75 | 4,510.75 | 4,500.5 | 44 |
| August 12, 2025 | 4,523 | 4,506 | 4,506 | 4,528.5 | 4,506 | 276 |
| August 11, 2025 | 4,527.5 | 4,545.5 | 4,545.5 | 4,546 | 4,527.5 | 37 |
| August 08, 2025 | 4,534 | 4,525 | 4,525 | 4,534 | 4,525 | 20 |
| August 07, 2025 | 4,567 | 4,552 | 4,552 | 4,567 | 4,547.5 | 246 |
| August 06, 2025 | 4,573 | 4,573 | 4,573 | 4,573 | 4,573 | 0 |
| August 05, 2025 | 4,595 | 4,587.75 | 4,587.75 | 4,595 | 4,587.75 | 78 |
| August 04, 2025 | 4,581 | 4,590 | 4,590 | 4,590 | 4,581 | 48 |
| August 01, 2025 | 4,586 | 4,591.5 | 4,591.5 | 4,591.5 | 4,582.5 | 52 |
| July 31, 2025 | 4,577 | 4,582 | 4,582 | 4,582 | 4,577 | 10 |
| July 30, 2025 | 4,534 | 4,553.75 | 4,553.75 | 4,553.75 | 4,534 | 16 |
| July 29, 2025 | 4,519 | 4,540.5 | 4,540.5 | 4,540.5 | 4,519 | 35 |
| July 28, 2025 | 4,507.5 | 4,505 | 4,505 | 4,507.5 | 4,505 | 22 |
| July 25, 2025 | 4,474.5 | 4,492.5 | 4,492.5 | 4,492.5 | 4,474.5 | 112 |
| July 24, 2025 | 4,452 | 4,459 | 4,459 | 4,459 | 4,452 | 29 |
| July 23, 2025 | 4,452.5 | 4,449.5 | 4,449.5 | 4,459.5 | 4,449.5 | 163 |
| July 22, 2025 | 4,480.5 | 4,475 | 4,475 | 4,480.5 | 4,475 | 12 |
| July 21, 2025 | 4,490.5 | 4,472.5 | 4,472.5 | 4,490.5 | 4,472.5 | 31 |
| July 18, 2025 | 4,474 | 4,474 | 4,474 | 4,474 | 4,474 | 0 |
| July 17, 2025 | 4,468.5 | 4,481 | 4,481 | 4,481 | 4,468.5 | 9 |
| July 16, 2025 | 4,467 | 4,448.5 | 4,448.5 | 4,471 | 4,446 | 2,353 |
| July 15, 2025 | 4,467 | 4,473.5 | 4,473.5 | 4,473.5 | 4,467 | 649 |
| July 14, 2025 | 4,460.75 | 4,460.75 | 4,460.75 | 4,460.75 | 4,460.75 | 0 |
| July 11, 2025 | 4,446.75 | 4,446.75 | 4,446.75 | 4,446.75 | 4,446.75 | 0 |
| July 10, 2025 | 4,436.5 | 4,441.5 | 4,441.5 | 4,443 | 4,436.5 | 125 |
| July 09, 2025 | 4,423.25 | 4,423.25 | 4,423.25 | 4,423.25 | 4,423.25 | 0 |
| July 08, 2025 | 4,415 | 4,424.5 | 4,424.5 | 4,424.5 | 4,413 | 194 |
| July 07, 2025 | 4,440 | 4,410.25 | 4,410.25 | 4,440 | 4,410.25 | 2,805 |
| July 04, 2025 | 4,429.5 | 4,427 | 4,427 | 4,429.5 | 4,427 | 12 |