4,627.00
-83(-1.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,640 | 4,627 | 4,627 | 4,640 | 4,627 | 324 |
| November 06, 2025 | 4,710 | 4,710 | 4,710 | 4,710 | 4,710 | 0 |
| November 05, 2025 | 4,713.88 | 4,717.5 | 4,717.5 | 4,717.5 | 4,713.88 | 516 |
| November 04, 2025 | 4,664 | 4,708 | 4,708 | 4,708 | 4,664 | 1,184 |
| November 03, 2025 | 4,681 | 4,681 | 4,681 | 4,681 | 4,681 | 0 |
| October 31, 2025 | 4,683 | 4,675.5 | 4,675.5 | 4,683 | 4,675.5 | 1,041 |
| October 30, 2025 | 4,719 | 4,724.5 | 4,724.5 | 4,724.5 | 4,711 | 6,891 |
| October 29, 2025 | 4,767 | 4,775 | 4,775 | 4,775 | 4,767 | 9,056 |
| October 28, 2025 | 4,718.5 | 4,718.5 | 4,718.5 | 4,718.5 | 4,718.5 | 0 |
| October 27, 2025 | 4,719 | 4,729.5 | 4,729.5 | 4,729.5 | 4,719 | 1,671 |
| October 24, 2025 | 4,672.06 | 4,684.5 | 4,684.5 | 4,684.5 | 4,672.06 | 72 |
| October 23, 2025 | 4,612 | 4,643 | 4,643 | 4,643 | 4,606.24 | 210 |
| October 22, 2025 | 4,580 | 4,580 | 4,580 | 4,580 | 4,580 | 0 |
| October 21, 2025 | 4,593 | 4,593 | 4,593 | 4,593 | 4,593 | 553 |
| October 20, 2025 | 4,573 | 4,622 | 4,622 | 4,622 | 4,560.49 | 6,008 |
| October 17, 2025 | 4,464 | 4,551.5 | 4,551.5 | 4,551.5 | 4,464 | 1,170 |
| October 16, 2025 | 4,555 | 4,570 | 4,570 | 4,570 | 4,553 | 1,030 |
| October 15, 2025 | 4,573 | 4,560 | 4,560 | 4,576 | 4,560 | 7,249 |
| October 14, 2025 | 4,506 | 4,532 | 4,532 | 4,532 | 4,506 | 2,391 |
| October 13, 2025 | 4,548 | 4,573.5 | 4,573.5 | 4,576 | 4,548 | 3,430 |
| October 10, 2025 | 4,653 | 4,497.5 | 4,497.5 | 4,663 | 4,497.5 | 6,423 |
| October 09, 2025 | 4,681 | 4,660 | 4,660 | 4,682 | 4,660 | 7,447 |
| October 08, 2025 | 4,651 | 4,656 | 4,656 | 4,665 | 4,641 | 3,941 |
| October 07, 2025 | 4,693 | 4,667 | 4,667 | 4,693 | 4,667 | 1,068 |
| October 06, 2025 | 4,666.1 | 4,684 | 4,684 | 4,684 | 4,666.1 | 3,397 |
| October 03, 2025 | 4,676 | 4,669.5 | 4,669.5 | 4,680.1 | 4,669.5 | 3,538 |
| October 02, 2025 | 4,686 | 4,691.5 | 4,691.5 | 4,691.5 | 4,676 | 11,671 |
| October 01, 2025 | 4,609 | 4,624.5 | 4,624.5 | 4,627 | 4,609 | 756 |
| September 30, 2025 | 4,630.21 | 4,606 | 4,606 | 4,630.21 | 4,606 | 2,841 |
| September 29, 2025 | 4,598.5 | 4,598.5 | 4,598.5 | 4,598.5 | 4,598.5 | 0 |
| September 26, 2025 | 4,525 | 4,525.5 | 4,525.5 | 4,534 | 4,523 | 9,467 |
| September 25, 2025 | 4,560 | 4,577 | 4,577 | 4,577 | 4,543 | 4,321 |
| September 24, 2025 | 4,559 | 4,568 | 4,568 | 4,569 | 4,558 | 4,399 |
| September 23, 2025 | 4,514 | 4,525 | 4,525 | 4,530 | 4,514 | 1,605 |
| September 22, 2025 | 4,562 | 4,556 | 4,556 | 4,562 | 4,553 | 1,946 |
| September 19, 2025 | 4,557 | 4,573 | 4,573 | 4,581 | 4,557 | 1,325 |
| September 18, 2025 | 4,529 | 4,555 | 4,555 | 4,555 | 4,529 | 818 |
| September 17, 2025 | 4,573 | 4,569 | 4,569 | 4,576 | 4,562 | 1,118 |
| September 16, 2025 | 4,510 | 4,507 | 4,507 | 4,510 | 4,496 | 3,940 |
| September 15, 2025 | 4,515 | 4,517 | 4,517 | 4,523 | 4,514 | 6,570 |
| September 12, 2025 | 4,513 | 4,499 | 4,499 | 4,513 | 4,496 | 2,292 |
| September 11, 2025 | 4,479 | 4,485 | 4,485 | 4,485 | 4,472 | 6,328 |
| September 10, 2025 | 4,480 | 4,450 | 4,450 | 4,485 | 4,450 | 22,140 |
| September 09, 2025 | 4,436 | 4,430 | 4,430 | 4,436 | 4,430 | 1,290 |
| September 08, 2025 | 4,377.88 | 4,370 | 4,370 | 4,379 | 4,366.31 | 2,409 |
| September 05, 2025 | 4,349 | 4,324 | 4,324 | 4,349 | 4,316 | 21,858 |
| September 04, 2025 | 4,297 | 4,297 | 4,297 | 4,297 | 4,297 | 0 |
| September 03, 2025 | 4,328 | 4,328 | 4,328 | 4,328 | 4,328 | 0 |
| September 02, 2025 | 4,344 | 4,343 | 4,343 | 4,351 | 4,343 | 7,087 |
| September 01, 2025 | 4,327 | 4,307 | 4,307 | 4,327 | 4,307 | 1,290 |
| August 29, 2025 | 4,267.17 | 4,295 | 4,295 | 4,304 | 4,239 | 34,194 |
| August 28, 2025 | 4,257 | 4,261 | 4,261 | 4,261 | 4,256 | 6,776 |
| August 27, 2025 | 4,284 | 4,254 | 4,254 | 4,290 | 4,250 | 17,517 |
| August 26, 2025 | 4,331 | 4,331.5 | 4,331.5 | 4,342 | 4,328 | 18,819 |
| August 22, 2025 | 4,317 | 4,343.5 | 4,343.5 | 4,347 | 4,316 | 14,753 |
| August 21, 2025 | 4,298 | 4,307 | 4,307 | 4,312 | 4,298 | 8,134 |
| August 20, 2025 | 4,279 | 4,283 | 4,283 | 4,283 | 4,272 | 4,706 |
| August 19, 2025 | 4,284 | 4,275.5 | 4,275.5 | 4,286 | 4,274 | 3,667 |
| August 18, 2025 | 4,285 | 4,291.5 | 4,291.5 | 4,295.18 | 4,285 | 2,785 |
| August 15, 2025 | 4,273 | 4,255.5 | 4,255.5 | 4,273 | 4,255.5 | 1,402 |