5,071.00
-31(-0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,044 | 5,071 | 5,065 | 5,089 | 5,029 | 17,553 |
| October 16, 2025 | 5,047.7 | 5,102 | 5,102 | 5,102 | 5,044 | 6,107 |
| October 15, 2025 | 5,089 | 5,062.5 | 5,062.5 | 5,096.83 | 5,062.5 | 3,448 |
| October 14, 2025 | 4,990 | 5,029 | 5,029 | 5,029 | 4,979.5 | 4,599 |
| October 13, 2025 | 5,026 | 5,012 | 5,012 | 5,046 | 5,005 | 7,107 |
| October 10, 2025 | 5,101 | 5,009 | 5,009 | 5,101 | 5,002 | 4,716 |
| October 09, 2025 | 5,108 | 5,079.5 | 5,079.5 | 5,108 | 5,079.5 | 8,808 |
| October 08, 2025 | 5,046 | 5,086.5 | 5,086.5 | 5,086.5 | 5,046 | 13,377 |
| October 07, 2025 | 5,070.56 | 5,061 | 5,061 | 5,075 | 5,059.45 | 24,770 |
| October 06, 2025 | 5,096 | 5,081.5 | 5,081.5 | 5,100 | 5,062 | 16,590 |
| October 03, 2025 | 5,130.37 | 5,113 | 5,113 | 5,130.37 | 5,106 | 84,916 |
| October 02, 2025 | 5,081 | 5,114 | 5,114 | 5,130 | 5,078 | 17,669 |
| October 01, 2025 | 4,989 | 5,045 | 5,045 | 5,045 | 4,989 | 3,128 |
| September 30, 2025 | 4,981 | 4,999.75 | 4,999.75 | 4,999.75 | 4,973 | 15,980 |
| September 29, 2025 | 4,973.5 | 4,993 | 4,993 | 4,997.45 | 4,973.5 | 4,668 |
| September 26, 2025 | 4,949.38 | 4,969.5 | 4,969.5 | 4,969.5 | 4,947.43 | 7,784 |
| September 25, 2025 | 4,922.5 | 4,924.25 | 4,924.25 | 4,935.5 | 4,904.5 | 48,583 |
| September 24, 2025 | 4,949.5 | 4,943.5 | 4,943.5 | 4,953.45 | 4,933.5 | 2,344 |
| September 23, 2025 | 4,930 | 4,951.5 | 4,951.5 | 4,964 | 4,923.5 | 29,804 |
| September 22, 2025 | 4,923.5 | 4,916 | 4,916 | 4,923.5 | 4,899 | 18,018 |
| September 19, 2025 | 4,956.88 | 4,930.5 | 4,930.5 | 4,956.88 | 4,920.5 | 2,206 |
| September 18, 2025 | 4,857 | 4,914.5 | 4,914.5 | 4,914.5 | 4,851.5 | 4,923 |
| September 17, 2025 | 4,851 | 4,818.75 | 4,818.75 | 4,852.5 | 4,818.75 | 751 |
| September 16, 2025 | 4,861 | 4,825.5 | 4,825.5 | 4,874.48 | 4,825.5 | 2,598 |
| September 15, 2025 | 4,868.5 | 4,871.5 | 4,871.5 | 4,873.5 | 4,845.5 | 2,594 |
| September 12, 2025 | 4,835.5 | 4,824.25 | 4,824.25 | 4,835.5 | 4,809.32 | 43,777 |
| September 11, 2025 | 4,810 | 4,823.25 | 4,823.25 | 4,841.5 | 4,800 | 29,037 |
| September 10, 2025 | 4,836.5 | 4,801.5 | 4,801.5 | 4,846 | 4,801.5 | 7,101 |
| September 09, 2025 | 4,826.5 | 4,820.5 | 4,820.5 | 4,826.5 | 4,803 | 2,808 |
| September 08, 2025 | 4,805 | 4,823 | 4,823 | 4,823 | 4,792 | 411 |
| 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 |