4,379.00
+55(+1.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 4,280 | 4,259 | 4,259 | 4,284 | 4,259 | 6,949 |
| August 13, 2025 | 4,282 | 4,309.5 | 4,309.5 | 4,316 | 4,282 | 11,085 |
| August 12, 2025 | 4,214 | 4,224.5 | 4,224.5 | 4,224.5 | 4,207 | 5,517 |
| August 11, 2025 | 4,234 | 4,229.5 | 4,229.5 | 4,234 | 4,229.5 | 170 |
| August 08, 2025 | 4,223 | 4,223 | 4,223 | 4,223 | 4,223 | 0 |
| August 07, 2025 | 4,258.64 | 4,247.5 | 4,247.5 | 4,263 | 4,247.5 | 7,213 |
| August 06, 2025 | 4,272 | 4,244 | 4,244 | 4,272 | 4,244 | 3,680 |
| August 05, 2025 | 4,251.97 | 4,252 | 4,252 | 4,252 | 4,251.97 | 611 |
| August 04, 2025 | 4,225 | 4,225 | 4,225 | 4,225 | 4,225 | 0 |
| August 01, 2025 | 4,206 | 4,180.5 | 4,180.5 | 4,206 | 4,168.98 | 6,800 |
| July 31, 2025 | 4,254.6 | 4,253 | 4,253 | 4,254.6 | 4,252 | 605 |
| July 30, 2025 | 4,261 | 4,256 | 4,256 | 4,262 | 4,256 | 2,881 |
| July 29, 2025 | 4,309 | 4,286 | 4,286 | 4,309 | 4,286 | 860 |
| July 28, 2025 | 4,287 | 4,268 | 4,268 | 4,289.21 | 4,268 | 2,046 |
| July 25, 2025 | 4,250 | 4,251.5 | 4,251.5 | 4,257 | 4,250 | 3,448 |
| July 24, 2025 | 4,261.5 | 4,261.5 | 4,261.5 | 4,261.5 | 4,261.5 | 0 |
| July 23, 2025 | 4,255 | 4,250 | 4,250 | 4,255 | 4,250 | 307 |
| July 22, 2025 | 4,208 | 4,220.5 | 4,220.5 | 4,222 | 4,208 | 666 |
| July 21, 2025 | 4,233 | 4,233 | 4,233 | 4,234 | 4,232.9 | 1,828 |
| July 18, 2025 | 4,219 | 4,219 | 4,219 | 4,219 | 4,219 | 0 |
| July 17, 2025 | 4,201 | 4,201 | 4,201 | 4,201 | 4,201 | 0 |
| July 16, 2025 | 4,176.7 | 4,154.5 | 4,154.5 | 4,176.7 | 4,154.5 | 11 |
| July 15, 2025 | 4,181.92 | 4,181.5 | 4,181.5 | 4,182 | 4,181.5 | 1,359 |
| July 14, 2025 | 4,118 | 4,118 | 4,118 | 4,118 | 4,118 | 0 |
| July 11, 2025 | 4,075 | 4,081 | 4,081 | 4,081 | 4,075 | 1,776 |
| July 10, 2025 | 4,057 | 4,057 | 4,057 | 4,057 | 4,057 | 2,180 |
| July 09, 2025 | 4,031 | 4,028 | 4,028 | 4,031 | 4,028 | 1,883 |
| July 08, 2025 | 4,062.2 | 4,065 | 4,065 | 4,071 | 4,062.2 | 3,170 |
| July 07, 2025 | 4,022 | 4,023.5 | 4,023.5 | 4,023.5 | 4,022 | 62 |
| July 04, 2025 | 4,001 | 4,009.5 | 4,009.5 | 4,009.5 | 4,001 | 343 |
| July 03, 2025 | 4,040 | 4,038 | 4,038 | 4,045 | 4,038 | 157 |
| July 02, 2025 | 4,020.3 | 4,040.5 | 4,040.5 | 4,049 | 4,020.3 | 5,513 |
| July 01, 2025 | 4,015 | 4,031.5 | 4,031.5 | 4,031.5 | 4,015 | 2,870 |
| June 30, 2025 | 4,015 | 4,018 | 4,018 | 4,020 | 4,007 | 4,318 |
| June 27, 2025 | 4,024 | 4,037 | 4,037 | 4,037 | 4,024 | 8,632 |
| June 26, 2025 | 4,042 | 4,032 | 4,032 | 4,045 | 4,032 | 16,811 |
| June 25, 2025 | 4,076.53 | 4,062.5 | 4,062.5 | 4,076.53 | 4,062.5 | 420 |
| June 24, 2025 | 4,043.52 | 4,052 | 4,052 | 4,056 | 4,033 | 1,231 |
| June 23, 2025 | 4,009 | 3,984.5 | 3,984.5 | 4,009 | 3,984.5 | 384 |
| June 20, 2025 | 3,972 | 3,979 | 3,965.5 | 3,979 | 3,972 | 358 |
| June 19, 2025 | 3,932.5 | 3,932.5 | 3,932.5 | 3,932.5 | 3,932.5 | 0 |
| June 18, 2025 | 3,998 | 3,989 | 3,989 | 4,001 | 3,989 | 1,574 |
| June 17, 2025 | 4,014.5 | 4,014.5 | 4,014.5 | 4,014.5 | 4,014.5 | 0 |
| June 16, 2025 | 4,023.38 | 4,030.5 | 4,030.5 | 4,030.5 | 4,023.38 | 621 |
| June 13, 2025 | 3,978.78 | 3,983.5 | 3,983.5 | 3,983.5 | 3,978.78 | 126 |