4,206.00
-25(-0.59%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 4,158 | 4,206 | 4,206 | 4,224.7 | 4,149.02 | 9,665 |
October 16, 2025 | 4,204 | 4,228.2 | 4,228.2 | 4,228.2 | 4,204 | 8,721 |
October 15, 2025 | 4,193 | 4,215 | 4,215 | 4,233.8 | 4,193 | 19,840 |
October 14, 2025 | 4,161 | 4,203 | 4,203 | 4,203 | 4,147 | 8,337 |
October 13, 2025 | 4,188 | 4,175 | 4,175 | 4,188 | 4,156.6 | 16,475 |
October 10, 2025 | 4,232.25 | 4,161 | 4,161 | 4,249.64 | 4,158 | 8,917 |
October 09, 2025 | 4,251.63 | 4,245 | 4,245 | 4,268 | 4,240.25 | 12,326 |
October 08, 2025 | 4,197 | 4,235 | 4,235 | 4,247 | 4,197 | 17,634 |
October 07, 2025 | 4,254 | 4,229 | 4,229 | 4,261.29 | 4,229 | 29,113 |
October 06, 2025 | 4,266 | 4,255 | 4,255 | 4,277 | 4,249 | 114,376 |
October 03, 2025 | 4,247.62 | 4,254 | 4,254 | 4,262.85 | 4,240.46 | 9,925 |
October 02, 2025 | 4,215 | 4,215.5 | 4,215.5 | 4,229 | 4,208 | 11,028 |
October 01, 2025 | 4,160.72 | 4,204 | 4,204 | 4,204 | 4,150 | 16,117 |
September 30, 2025 | 4,171.16 | 4,168 | 4,168 | 4,171.16 | 4,151.45 | 53,713 |
September 29, 2025 | 4,183.78 | 4,195 | 4,195 | 4,195 | 4,169.92 | 9,378 |
September 26, 2025 | 4,186 | 4,176 | 4,176 | 4,191.16 | 4,169.38 | 23,784 |
September 25, 2025 | 4,160 | 4,170 | 4,170 | 4,175 | 4,149 | 31,268 |
September 24, 2025 | 4,153 | 4,171 | 4,171 | 4,171 | 4,146 | 12,866 |
September 23, 2025 | 4,152.55 | 4,163 | 4,163 | 4,172.46 | 4,144 | 5,560 |
September 22, 2025 | 4,145 | 4,136 | 4,136 | 4,145 | 4,128 | 11,253 |
September 19, 2025 | 4,148 | 4,141.5 | 4,141.5 | 4,160 | 4,140 | 6,624 |
September 18, 2025 | 4,071 | 4,144.5 | 4,144.5 | 4,147 | 4,071 | 13,093 |
September 17, 2025 | 4,072 | 4,079.5 | 4,079.5 | 4,085 | 4,067 | 8,198 |
September 16, 2025 | 4,086 | 4,070 | 4,070 | 4,093.31 | 4,068 | 14,551 |
September 15, 2025 | 4,095 | 4,087.5 | 4,087.5 | 4,104 | 4,086.69 | 7,748 |
September 12, 2025 | 4,092 | 4,088.5 | 4,088.5 | 4,105 | 4,081 | 8,949 |
September 11, 2025 | 4,073 | 4,106.5 | 4,106.5 | 4,106.31 | 4,062.8 | 5,938 |
September 10, 2025 | 4,068 | 4,062.5 | 4,062.5 | 4,075.1 | 4,054.69 | 16,457 |
September 09, 2025 | 4,053.64 | 4,062.5 | 4,062.5 | 4,063 | 4,041 | 25,379 |
September 08, 2025 | 4,070 | 4,062 | 4,062 | 4,075 | 4,043 | 18,563 |
September 05, 2025 | 4,067 | 4,038.5 | 4,038.5 | 4,070 | 4,033.92 | 9,589 |
September 04, 2025 | 4,023 | 4,044 | 4,044 | 4,045 | 4,020.06 | 25,151 |
September 03, 2025 | 4,031 | 4,008 | 4,008 | 4,031 | 4,007 | 17,205 |
September 02, 2025 | 3,965.99 | 4,019 | 4,019 | 4,036 | 3,965.99 | 74,603 |
September 01, 2025 | 4,034.75 | 4,023 | 4,023 | 4,037 | 4,021 | 10,581 |
August 29, 2025 | 4,043 | 4,021.5 | 4,021.5 | 4,043 | 4,021.5 | 4,357 |
August 28, 2025 | 4,045 | 4,035 | 4,035 | 4,054 | 4,031.3 | 19,935 |
August 27, 2025 | 4,035.93 | 4,028 | 4,028 | 4,042 | 4,019 | 15,221 |
August 26, 2025 | 4,031 | 4,031 | 4,031 | 4,038.39 | 4,023 | 14,229 |
August 22, 2025 | 4,034.85 | 4,073 | 4,073 | 4,085.69 | 4,034.85 | 9,020 |
August 21, 2025 | 4,036 | 4,046 | 4,046 | 4,046 | 4,019 | 5,079 |
August 20, 2025 | 4,034.85 | 4,039 | 4,039 | 4,050 | 4,023.4 | 38,482 |
August 19, 2025 | 4,013 | 4,044 | 4,044 | 4,049.54 | 4,013 | 14,451 |
August 18, 2025 | 4,012.77 | 4,017 | 4,017 | 4,017 | 3,988 | 25,238 |
August 15, 2025 | 4,014 | 4,001 | 4,001 | 4,040 | 3,994.92 | 4,979 |
August 14, 2025 | 3,987.19 | 3,975 | 3,975 | 4,039.44 | 3,967.9 | 13,149 |
August 13, 2025 | 3,978 | 3,982 | 3,982 | 3,984 | 3,970 | 8,490 |
August 12, 2025 | 3,925 | 3,976 | 3,976 | 3,979 | 3,925 | 4,505 |
August 11, 2025 | 3,955 | 3,956 | 3,956 | 3,966.4 | 3,938.52 | 10,939 |
August 08, 2025 | 3,915 | 3,937 | 3,937 | 3,937 | 3,911 | 7,040 |
August 07, 2025 | 3,902 | 3,875 | 3,875 | 3,927.08 | 3,875 | 13,201 |
August 06, 2025 | 3,877 | 3,895 | 3,895 | 3,910 | 3,877 | 5,359 |
August 05, 2025 | 3,893.47 | 3,880.5 | 3,880.5 | 3,898 | 3,873.69 | 7,375 |
August 04, 2025 | 3,861 | 3,874 | 3,874 | 3,874 | 3,855.32 | 26,150 |
August 01, 2025 | 3,873 | 3,836.5 | 3,836.5 | 3,880 | 3,826 | 8,300 |
July 31, 2025 | 3,906.4 | 3,887 | 3,887 | 3,916 | 3,881 | 4,219 |
July 30, 2025 | 3,896 | 3,900.5 | 3,900.5 | 3,911.85 | 3,882 | 10,331 |
July 29, 2025 | 3,897.17 | 3,896 | 3,896 | 3,911.39 | 3,896 | 6,079 |
July 28, 2025 | 3,929 | 3,880.5 | 3,880.5 | 3,929 | 3,874.19 | 6,098 |
July 25, 2025 | 3,879.65 | 3,898 | 3,898 | 3,902 | 3,879.65 | 5,371 |