4,810.50
+31.5(+0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,825.5 | 4,779 | 4,779 | 4,828 | 4,774.5 | 66,127 |
| September 04, 2025 | 4,768 | 4,802.75 | 4,802.75 | 4,802.75 | 4,768 | 27,231 |
| September 03, 2025 | 4,787 | 4,790.75 | 4,790.75 | 4,806 | 4,781 | 33,739 |
| September 02, 2025 | 4,799 | 4,773 | 4,773 | 4,805.5 | 4,773 | 25,234 |
| September 01, 2025 | 4,817.5 | 4,799.5 | 4,799.5 | 4,826.5 | 4,798 | 74,656 |
| August 29, 2025 | 4,820 | 4,802.25 | 4,802.25 | 4,826 | 4,802.25 | 46,310 |
| August 28, 2025 | 4,830.5 | 4,826.75 | 4,826.75 | 4,842 | 4,805.5 | 31,343 |
| August 27, 2025 | 4,810.5 | 4,813.25 | 4,813.25 | 4,823.5 | 4,788 | 33,242 |
| August 26, 2025 | 4,826 | 4,823.25 | 4,823.25 | 4,839.5 | 4,811 | 28,401 |
| August 22, 2025 | 4,882 | 4,926 | 4,926 | 4,942.5 | 4,882 | 22,995 |
| August 21, 2025 | 4,894.66 | 4,893.75 | 4,893.75 | 4,902 | 4,876 | 27,768 |
| August 20, 2025 | 4,872.65 | 4,906.75 | 4,906.75 | 4,917.5 | 4,872.65 | 13,503 |
| August 19, 2025 | 4,963 | 4,997.5 | 4,907.94 | 5,000.57 | 4,957 | 18,531 |
| August 18, 2025 | 4,942.5 | 4,943.75 | 4,943.75 | 4,991 | 4,925.5 | 25,499 |
| August 15, 2025 | 4,961.5 | 4,967 | 4,967 | 4,971.08 | 4,951.5 | 50,118 |
| August 14, 2025 | 4,895 | 4,928.25 | 4,928.25 | 4,928.25 | 4,894.5 | 67,191 |
| August 13, 2025 | 4,894 | 4,911.5 | 4,911.5 | 4,911.5 | 4,894 | 8,089 |
| August 12, 2025 | 4,879.5 | 4,868 | 4,868 | 4,879.5 | 4,838.5 | 8,732 |
| August 11, 2025 | 4,902 | 4,870 | 4,870 | 4,902 | 4,864.77 | 6,598 |
| August 08, 2025 | 4,893.5 | 4,895.5 | 4,895.5 | 4,901.5 | 4,876 | 93,746 |
| August 07, 2025 | 4,869.5 | 4,882.75 | 4,882.75 | 4,928.5 | 4,865 | 94,261 |
| August 06, 2025 | 4,850 | 4,845.5 | 4,845.5 | 4,857.5 | 4,838.5 | 27,404 |
| August 05, 2025 | 4,821.2 | 4,830.5 | 4,830.5 | 4,830.5 | 4,814.62 | 1,674 |
| August 04, 2025 | 4,789 | 4,819.5 | 4,819.5 | 4,819.5 | 4,773.5 | 38,120 |
| August 01, 2025 | 4,818 | 4,756 | 4,756 | 4,818 | 4,747.5 | 28,442 |
| July 31, 2025 | 4,933 | 4,859 | 4,859 | 4,933 | 4,859 | 202 |
| July 30, 2025 | 4,899 | 4,921.75 | 4,921.75 | 4,921.75 | 4,898 | 270 |
| July 29, 2025 | 4,898 | 4,905 | 4,905 | 4,948.7 | 4,892.5 | 129 |
| July 28, 2025 | 4,992.5 | 4,879.75 | 4,879.75 | 5,001 | 4,879.75 | 32,455 |
| July 25, 2025 | 4,893 | 4,938.75 | 4,938.75 | 4,938.75 | 4,893 | 1,090 |
| July 24, 2025 | 4,934 | 4,918.75 | 4,918.75 | 4,934 | 4,900 | 2,099 |
| July 23, 2025 | 4,889.5 | 4,880 | 4,880 | 4,909 | 4,872 | 13,929 |
| July 22, 2025 | 4,874 | 4,846.5 | 4,846.5 | 4,874 | 4,833.5 | 20,910 |
| July 21, 2025 | 4,893.5 | 4,887.5 | 4,887.5 | 4,894.5 | 4,863.5 | 3,438 |
| July 18, 2025 | 4,927.5 | 4,899.25 | 4,899.25 | 4,935 | 4,897.5 | 5,649 |
| July 17, 2025 | 4,885 | 4,904 | 4,904 | 4,904 | 4,876.69 | 209 |
| July 16, 2025 | 4,873.5 | 4,867.5 | 4,867.5 | 4,886.71 | 4,867.5 | 1,246 |
| July 15, 2025 | 4,936.5 | 4,895.75 | 4,895.75 | 4,940 | 4,895.75 | 6,070 |
| July 14, 2025 | 4,878.5 | 4,919.75 | 4,919.75 | 4,919.75 | 4,877.5 | 1,313 |
| July 11, 2025 | 4,924 | 4,911 | 4,911 | 4,925.81 | 4,889.5 | 4,061 |
| July 10, 2025 | 4,961.5 | 4,939.25 | 4,939.25 | 4,969.24 | 4,939.25 | 2,330 |
| July 09, 2025 | 4,900 | 4,945.75 | 4,945.75 | 4,947 | 4,900 | 5,986 |
| July 08, 2025 | 4,862.5 | 4,882 | 4,882 | 4,892.5 | 4,854.5 | 21,116 |
| July 07, 2025 | 4,817.5 | 4,841.75 | 4,841.75 | 4,844 | 4,815.5 | 1,690 |
| July 04, 2025 | 4,794.5 | 4,817 | 4,817 | 4,820 | 4,794.5 | 7,061 |
| July 03, 2025 | 4,859.29 | 4,846.25 | 4,846.25 | 4,859.29 | 4,830 | 11,652 |
| July 02, 2025 | 4,789.5 | 4,847 | 4,847 | 4,847 | 4,789.5 | 56,768 |
| July 01, 2025 | 4,799.5 | 4,786 | 4,786 | 4,813 | 4,776.86 | 1,646 |
| June 30, 2025 | 4,802.5 | 4,796.5 | 4,796.5 | 4,802.5 | 4,787.61 | 8,423 |
| June 27, 2025 | 4,750.5 | 4,790 | 4,790 | 4,796 | 4,750.5 | 7,619 |
| June 26, 2025 | 4,723.5 | 4,709.5 | 4,709.5 | 4,732.11 | 4,696 | 9,754 |
| June 25, 2025 | 4,756 | 4,726.75 | 4,726.75 | 4,756 | 4,726.75 | 19,436 |
| June 24, 2025 | 4,801.5 | 4,764.5 | 4,764.5 | 4,801.5 | 4,745.5 | 25,169 |
| June 23, 2025 | 4,704 | 4,705.25 | 4,705.25 | 4,724.28 | 4,694 | 6,460 |
| June 20, 2025 | 4,707.5 | 4,709 | 4,709 | 4,740.5 | 4,707.5 | 20,876 |
| June 19, 2025 | 4,695.5 | 4,673.5 | 4,673.5 | 4,716 | 4,673.5 | 21,009 |
| June 18, 2025 | 4,764.94 | 4,747.75 | 4,747.75 | 4,767.53 | 4,731 | 4,253 |
| June 17, 2025 | 4,749 | 4,752.25 | 4,752.25 | 4,754.5 | 4,733.76 | 8,594 |
| June 16, 2025 | 4,754.5 | 4,789.5 | 4,789.5 | 4,795 | 4,754.5 | 6,965 |
| June 13, 2025 | 4,736 | 4,736.5 | 4,736.5 | 4,756 | 4,723.33 | 30,813 |