4,688.00
-81(-1.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,811 | 4,769 | 4,769 | 4,821 | 4,752 | 3.38M |
| September 04, 2025 | 4,762 | 4,801 | 4,801 | 4,808 | 4,755 | 3.17M |
| September 03, 2025 | 4,722 | 4,762 | 4,762 | 4,768 | 4,706 | 3.56M |
| September 02, 2025 | 4,646 | 4,728 | 4,728 | 4,760 | 4,633 | 3.21M |
| September 01, 2025 | 4,679 | 4,664 | 4,664 | 4,680.76 | 4,645 | 1.94M |
| August 29, 2025 | 4,617 | 4,652 | 4,652 | 4,675 | 4,609 | 4.12M |
| August 28, 2025 | 4,632 | 4,610 | 4,610 | 4,636 | 4,582 | 2.02M |
| August 27, 2025 | 4,583 | 4,623 | 4,623 | 4,623 | 4,581 | 4.16M |
| August 26, 2025 | 4,611 | 4,594 | 4,594 | 4,629 | 4,573 | 7.13M |
| August 22, 2025 | 4,684 | 4,662 | 4,662 | 4,704 | 4,659 | 3.04M |
| August 21, 2025 | 4,696 | 4,694 | 4,694 | 4,700.27 | 4,660 | 2.78M |
| August 20, 2025 | 4,573 | 4,692 | 4,692 | 4,706 | 4,568 | 3.32M |
| August 19, 2025 | 4,522 | 4,544 | 4,544 | 4,556 | 4,505 | 1.63M |
| August 18, 2025 | 4,476 | 4,515 | 4,515 | 4,515 | 4,471 | 3.01M |
| August 15, 2025 | 4,510 | 4,484 | 4,484 | 4,526 | 4,483 | 5.9M |
| August 14, 2025 | 4,532 | 4,515 | 4,515 | 4,541 | 4,491 | 2.27M |
| August 13, 2025 | 4,487 | 4,570 | 4,530.84 | 4,589 | 4,487 | 3.58M |
| August 12, 2025 | 4,514 | 4,490 | 4,451.52 | 4,528 | 4,476 | 1.92M |
| August 11, 2025 | 4,506 | 4,506 | 4,467.39 | 4,523 | 4,493 | 1.47M |
| August 08, 2025 | 4,543 | 4,501 | 4,462.43 | 4,556 | 4,491 | 1.94M |
| August 07, 2025 | 4,529 | 4,524 | 4,524 | 4,562 | 4,516 | 2.26M |
| August 06, 2025 | 4,509 | 4,515 | 4,515 | 4,521 | 4,474 | 2.14M |
| August 05, 2025 | 4,485 | 4,507 | 4,507 | 4,514 | 4,476 | 2.02M |
| August 04, 2025 | 4,542 | 4,496 | 4,496 | 4,545 | 4,485 | 4.66M |
| August 01, 2025 | 4,463 | 4,531 | 4,531 | 4,542 | 4,420 | 2.53M |
| July 31, 2025 | 4,480 | 4,408 | 4,408 | 4,522 | 4,386 | 5.62M |
| July 30, 2025 | 4,424 | 4,458 | 4,458 | 4,475 | 4,416 | 3.79M |
| July 29, 2025 | 4,406 | 4,432 | 4,432 | 4,451 | 4,405 | 2.97M |
| July 28, 2025 | 4,477 | 4,428 | 4,428 | 4,480.13 | 4,417 | 2.58M |
| July 25, 2025 | 4,502 | 4,466 | 4,466 | 4,504 | 4,438 | 3.2M |
| July 24, 2025 | 4,463 | 4,496 | 4,496 | 4,503 | 4,440 | 1.84M |
| July 23, 2025 | 4,471 | 4,445 | 4,445 | 4,477 | 4,434 | 2.03M |
| July 22, 2025 | 4,403 | 4,448 | 4,448 | 4,474 | 4,403 | 2.9M |
| July 21, 2025 | 4,435 | 4,422 | 4,422 | 4,439 | 4,394 | 2.09M |
| July 18, 2025 | 4,459 | 4,440 | 4,440 | 4,467 | 4,411 | 2.51M |
| July 17, 2025 | 4,453 | 4,432 | 4,432 | 4,465 | 4,429 | 3.53M |
| July 16, 2025 | 4,480 | 4,455 | 4,455 | 4,495 | 4,455 | 2.65M |
| July 15, 2025 | 4,531 | 4,474 | 4,474 | 4,531 | 4,471 | 1.83M |
| July 14, 2025 | 4,492 | 4,542 | 4,542 | 4,543 | 4,482 | 1.82M |
| July 11, 2025 | 4,527 | 4,482 | 4,482 | 4,544 | 4,475 | 1.93M |
| July 10, 2025 | 4,468 | 4,528 | 4,528 | 4,528.22 | 4,460 | 2.72M |
| July 09, 2025 | 4,479 | 4,445 | 4,445 | 4,490 | 4,436 | 1.85M |
| July 08, 2025 | 4,480 | 4,485 | 4,485 | 4,489 | 4,445 | 2.18M |
| July 07, 2025 | 4,506 | 4,496 | 4,496 | 4,523 | 4,489 | 1.59M |
| July 04, 2025 | 4,484 | 4,505 | 4,505 | 4,513 | 4,468 | 1.24M |
| July 03, 2025 | 4,498 | 4,488 | 4,488 | 4,510 | 4,467 | 1.62M |
| July 02, 2025 | 4,475 | 4,486 | 4,486 | 4,486 | 4,429 | 2.34M |
| July 01, 2025 | 4,456 | 4,480 | 4,480 | 4,489 | 4,411 | 2.58M |
| June 30, 2025 | 4,439 | 4,425 | 4,425 | 4,474 | 4,425 | 2.96M |
| June 27, 2025 | 4,388 | 4,432 | 4,432 | 4,443 | 4,388 | 3.02M |
| June 26, 2025 | 4,480 | 4,388 | 4,388 | 4,487 | 4,388 | 2.89M |
| June 25, 2025 | 4,561 | 4,502 | 4,502 | 4,578 | 4,502 | 5.23M |
| June 24, 2025 | 4,648 | 4,570 | 4,570 | 4,648 | 4,570 | 3.47M |
| June 23, 2025 | 4,534 | 4,578 | 4,578 | 4,578 | 4,516 | 2.52M |
| June 20, 2025 | 4,605 | 4,556 | 4,563 | 4,605 | 4,555 | 8.8M |
| June 19, 2025 | 4,605 | 4,577 | 4,577 | 4,614 | 4,577 | 1.78M |
| June 18, 2025 | 4,631 | 4,618 | 4,618 | 4,638 | 4,605 | 2.12M |
| June 17, 2025 | 4,597 | 4,618 | 4,618 | 4,639 | 4,590 | 1.48M |
| June 16, 2025 | 4,602 | 4,632 | 4,632 | 4,654 | 4,588 | 3.55M |
| June 13, 2025 | 4,643 | 4,635 | 4,635 | 4,670 | 4,628 | 2.59M |
