4,618.00
+38(+0.83%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,600 | 4,580 | 4,580 | 4,600 | 4,580 | 508 |
| September 04, 2025 | 4,551 | 4,557 | 4,557 | 4,557 | 4,545.6 | 1,652 |
| September 03, 2025 | 4,586.48 | 4,574 | 4,574 | 4,597 | 4,574 | 755 |
| September 02, 2025 | 4,554 | 4,564 | 4,564 | 4,578 | 4,554 | 1,060 |
| September 01, 2025 | 4,553 | 4,542 | 4,542 | 4,553 | 4,542 | 10 |
| August 29, 2025 | 4,556 | 4,539 | 4,539 | 4,557 | 4,539 | 7 |
| August 28, 2025 | 4,546 | 4,562 | 4,562 | 4,562 | 4,546 | 12 |
| August 27, 2025 | 4,588 | 4,554 | 4,554 | 4,595 | 4,554 | 2 |
| August 26, 2025 | 4,623 | 4,597.5 | 4,597.5 | 4,623 | 4,572 | 0 |
| August 22, 2025 | 4,574 | 4,603 | 4,603 | 4,607 | 4,574 | 9,748 |
| August 21, 2025 | 4,553 | 4,561.5 | 4,561.5 | 4,561.5 | 4,536 | 3 |
| August 20, 2025 | 4,543 | 4,541 | 4,541 | 4,543 | 4,539 | 146 |
| August 19, 2025 | 4,572 | 4,556 | 4,556 | 4,572 | 4,556 | 3 |
| August 18, 2025 | 4,589 | 4,568.5 | 4,568.5 | 4,589 | 4,541 | 50 |
| August 15, 2025 | 4,545 | 4,534 | 4,534 | 4,553 | 4,534 | 2,624 |
| August 14, 2025 | 4,555 | 4,533 | 4,533 | 4,555 | 4,533 | 518 |
| August 13, 2025 | 4,582 | 4,585.5 | 4,585.5 | 4,585.5 | 4,582 | 45 |
| August 12, 2025 | 4,542 | 4,541.5 | 4,541.5 | 4,547 | 4,540 | 2 |
| August 11, 2025 | 4,533 | 4,533 | 4,533 | 4,535.64 | 4,525 | 2,823 |
| August 08, 2025 | 4,530 | 4,525 | 4,525 | 4,530 | 4,524.98 | 34 |
| August 07, 2025 | 4,563 | 4,537 | 4,537 | 4,570.08 | 4,537 | 161 |
| August 06, 2025 | 4,539 | 4,524.94 | 4,524.94 | 4,539 | 4,521.25 | 79 |
| August 05, 2025 | 4,543 | 4,528 | 4,528 | 4,543 | 4,528 | 98 |
| August 04, 2025 | 4,493 | 4,511.5 | 4,511.5 | 4,527 | 4,493 | 831 |
| August 01, 2025 | 4,510 | 4,473.5 | 4,473.5 | 4,510 | 4,473.5 | 1,707 |
| July 31, 2025 | 4,549 | 4,537.5 | 4,537.5 | 4,553 | 4,537.5 | 7 |
| July 30, 2025 | 4,543 | 4,541.5 | 4,541.5 | 4,543 | 4,541.5 | 0 |
| July 29, 2025 | 4,540 | 4,542 | 4,542 | 4,560 | 4,540 | 542 |
| July 28, 2025 | 4,561 | 4,526 | 4,526 | 4,566 | 4,523 | 55 |
| July 25, 2025 | 4,515 | 4,526 | 4,526 | 4,526 | 4,515 | 106 |
| July 24, 2025 | 4,537 | 4,526.5 | 4,526.5 | 4,537 | 4,526.5 | 1 |
| July 23, 2025 | 4,523 | 4,522 | 4,522 | 4,530 | 4,515 | 8 |
| July 22, 2025 | 4,499 | 4,498 | 4,498 | 4,502 | 4,491 | 5,329 |
| July 21, 2025 | 4,523 | 4,525 | 4,525 | 4,525 | 4,496 | 127 |
| July 18, 2025 | 4,509.29 | 4,512 | 4,512 | 4,516.11 | 4,509.29 | 125 |
| July 17, 2025 | 4,506 | 4,514 | 4,514 | 4,516 | 4,495 | 25 |
| July 16, 2025 | 4,480 | 4,457 | 4,457 | 4,480 | 4,456.5 | 630 |
| July 15, 2025 | 4,475 | 4,472.5 | 4,472.5 | 4,475 | 4,470 | 9 |
| July 14, 2025 | 4,417 | 4,422.5 | 4,422.5 | 4,425 | 4,413 | 1 |
| July 11, 2025 | 4,410 | 4,401.5 | 4,401.5 | 4,410 | 4,392.6 | 116 |
| July 10, 2025 | 4,389 | 4,386 | 4,386 | 4,389 | 4,386 | 150 |
| July 09, 2025 | 4,377 | 4,365 | 4,365 | 4,381.6 | 4,365 | 1,703 |
| July 08, 2025 | 4,376 | 4,383 | 4,383 | 4,388 | 4,376 | 3,114 |
| July 07, 2025 | 4,356 | 4,360.5 | 4,360.5 | 4,372 | 4,356 | 153 |
| July 04, 2025 | 4,358 | 4,363 | 4,363 | 4,365 | 4,351 | 3,825 |
| July 03, 2025 | 4,391 | 4,400 | 4,400 | 4,400 | 4,382 | 80 |
| July 02, 2025 | 4,344 | 4,379 | 4,379 | 4,379 | 4,342 | 246 |
| July 01, 2025 | 4,335 | 4,337 | 4,337 | 4,349 | 4,328.54 | 527 |
| June 30, 2025 | 4,323 | 4,321 | 4,321 | 4,331 | 4,319 | 453 |
| June 27, 2025 | 4,324 | 4,334 | 4,334 | 4,334 | 4,319 | 1,594 |
| June 26, 2025 | 4,317 | 4,330.5 | 4,330.5 | 4,331 | 4,317 | 104 |
| June 25, 2025 | 4,341 | 4,333 | 4,333 | 4,346 | 4,333 | 1 |
| June 24, 2025 | 4,319 | 4,321.5 | 4,321.5 | 4,323 | 4,302.49 | 5,741 |
| June 23, 2025 | 4,241 | 4,240 | 4,240 | 4,254.6 | 4,230 | 7,548 |
| June 20, 2025 | 4,254 | 4,240.5 | 4,240.5 | 4,259 | 4,240.5 | 2 |
| June 19, 2025 | 4,239 | 4,212 | 4,212 | 4,241 | 4,212 | 27 |
| June 18, 2025 | 4,293 | 4,271 | 4,271 | 4,293 | 4,267 | 7,364 |
| June 17, 2025 | 4,271 | 4,276 | 4,276 | 4,276 | 4,262 | 396 |
| June 16, 2025 | 4,262 | 4,296 | 4,296 | 4,299.6 | 4,261 | 2,324 |
| June 13, 2025 | 4,240 | 4,241 | 4,241 | 4,242.68 | 4,240 | 1,563 |