4,379.50
-87.5(-1.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 4,460.82 | 4,379.5 | 4,379.5 | 4,467 | 4,393 | 4,509 |
| November 06, 2025 | 4,512 | 4,467 | 4,467 | 4,532 | 4,466 | 1,960 |
| November 05, 2025 | 4,506 | 4,537.5 | 4,537.5 | 4,537.5 | 4,506 | 499 |
| November 04, 2025 | 4,503 | 4,535 | 4,535 | 4,539.32 | 4,501 | 3,091 |
| November 03, 2025 | 5,963.5 | 5,963.5 | 5,963.5 | 5,963.5 | 5,963.5 | 154 |
| October 31, 2025 | 4,549 | 4,529.5 | 4,529.5 | 4,553 | 4,545 | 705 |
| October 30, 2025 | 4,545.5 | 4,545.5 | 4,545.5 | 4,545.5 | 4,545.5 | 0 |
| October 29, 2025 | 4,536.99 | 4,537 | 4,537 | 4,547 | 4,536.99 | 347 |
| October 28, 2025 | 4,511 | 4,502 | 4,502 | 4,512 | 4,502 | 651 |
| October 27, 2025 | 4,463 | 4,467 | 4,467 | 4,467 | 4,463 | 116 |
| October 24, 2025 | 4,404 | 4,438 | 4,438 | 4,438 | 4,404 | 51 |
| October 23, 2025 | 4,354.75 | 4,376 | 4,376 | 4,376 | 4,350 | 1,605 |
| October 22, 2025 | 4,393 | 4,344.5 | 4,344.5 | 4,394 | 4,343 | 6,278 |
| October 21, 2025 | 4,364 | 4,368.5 | 4,368.5 | 4,368.5 | 4,364 | 2,143 |
| October 20, 2025 | 4,337.78 | 4,351.5 | 4,351.5 | 4,354.64 | 4,337.78 | 2,521 |
| October 17, 2025 | 4,227.39 | 4,283 | 4,283 | 4,287 | 4,227.39 | 2,350 |
| October 16, 2025 | 4,328 | 4,316 | 4,316 | 4,334 | 4,315 | 974 |
| October 15, 2025 | 4,346 | 4,340.5 | 4,340.5 | 4,350 | 4,340.5 | 302 |
| October 14, 2025 | 4,312 | 4,319.5 | 4,319.5 | 4,319.5 | 4,294 | 4,659 |
| October 13, 2025 | 4,319 | 4,329.5 | 4,329.5 | 4,333 | 4,309 | 8,145 |
| October 10, 2025 | 4,402 | 4,311.5 | 4,311.5 | 4,412.7 | 4,311.5 | 4,444 |
| October 09, 2025 | 4,383 | 4,392 | 4,392 | 4,392 | 4,382 | 743 |
| October 08, 2025 | 4,345 | 4,361.5 | 4,361.5 | 4,361.5 | 4,345 | 2,394 |
| October 07, 2025 | 4,346 | 4,332.5 | 4,332.5 | 4,353.38 | 4,332.5 | 3,532 |
| October 06, 2025 | 4,346 | 4,355 | 4,355 | 4,355 | 4,343.14 | 165 |
| October 03, 2025 | 4,347 | 4,342 | 4,342 | 4,347 | 4,339 | 4 |
| October 02, 2025 | 4,334 | 4,334 | 4,334 | 4,334 | 4,334 | 0 |
| October 01, 2025 | 4,301.5 | 4,301.5 | 4,301.5 | 4,301.5 | 4,301.5 | 0 |
| September 30, 2025 | 4,293 | 4,288 | 4,288 | 4,299 | 4,288 | 684 |
| September 29, 2025 | 4,313 | 4,301 | 4,301 | 4,313 | 4,301 | 2 |
| September 26, 2025 | 4,295 | 4,280 | 4,280 | 4,295 | 4,280 | 4 |
| September 25, 2025 | 4,274 | 4,287.5 | 4,287.5 | 4,287.5 | 4,273.44 | 1,284 |
| September 24, 2025 | 4,286 | 4,290 | 4,290 | 4,301.2 | 4,286 | 473 |
| September 23, 2025 | 4,302 | 4,294.5 | 4,294.5 | 4,302 | 4,294.5 | 400 |
| September 22, 2025 | 4,294.5 | 4,294.5 | 4,294.5 | 4,294.5 | 4,294.5 | 0 |
| September 19, 2025 | 4,270 | 4,273 | 4,273 | 4,279 | 4,270 | 252 |
| September 18, 2025 | 4,236.09 | 4,254.5 | 4,254.5 | 4,254.5 | 4,236.09 | 102 |
| September 17, 2025 | 4,199 | 4,184 | 4,184 | 4,199 | 4,184 | 4 |
| September 16, 2025 | 4,192.8 | 4,192.8 | 4,192.8 | 4,192.8 | 4,192.8 | 4 |
| September 15, 2025 | 4,209.73 | 4,215.5 | 4,215.5 | 4,215.5 | 4,201.23 | 628 |
| September 12, 2025 | 4,210 | 4,212 | 4,212 | 4,212 | 4,206.92 | 1,904 |
| September 11, 2025 | 4,190 | 4,204 | 4,204 | 4,204 | 4,190 | 286 |
| September 10, 2025 | 4,182.99 | 4,182.5 | 4,182.5 | 4,185.8 | 4,182.5 | 191 |
| September 09, 2025 | 4,159.5 | 4,159.5 | 4,159.5 | 4,159.5 | 4,159.5 | 0 |
| September 08, 2025 | 4,156 | 4,163 | 4,163 | 4,163 | 4,156 | 1,388 |
| September 05, 2025 | 4,192 | 4,137 | 4,137 | 4,192 | 4,129 | 1,236 |
| September 04, 2025 | 4,157 | 4,168 | 4,168 | 4,168 | 4,153 | 1,056 |
| September 03, 2025 | 4,144.67 | 4,136.5 | 4,136.5 | 4,156.63 | 4,136.5 | 28,142 |
| September 02, 2025 | 4,126 | 4,113 | 4,113 | 4,128 | 4,113 | 123 |
| September 01, 2025 | 4,124 | 4,126.5 | 4,126.5 | 4,126.5 | 4,124 | 404 |
| August 29, 2025 | 4,161 | 4,129 | 4,129 | 4,166.1 | 4,129 | 2,404 |
| August 28, 2025 | 4,148 | 4,145.5 | 4,145.5 | 4,155.85 | 4,143 | 636 |
| August 27, 2025 | 4,151 | 4,155 | 4,155 | 4,163.35 | 4,151 | 184 |
| August 26, 2025 | 4,129 | 4,127 | 4,127 | 4,129 | 4,125.05 | 11 |
| August 22, 2025 | 4,099 | 4,129.5 | 4,129.5 | 4,129.5 | 4,099 | 239 |
| August 21, 2025 | 4,105 | 4,099.5 | 4,099.5 | 4,105 | 4,092 | 35 |
| August 20, 2025 | 4,098 | 4,087 | 4,087 | 4,101 | 4,068.75 | 117 |
| August 19, 2025 | 4,125.85 | 4,114.5 | 4,114.5 | 4,125.85 | 4,114.5 | 412 |
| August 18, 2025 | 4,116.51 | 4,119 | 4,119 | 4,119 | 4,109 | 514 |
| August 15, 2025 | 4,136 | 4,109 | 4,109 | 4,137 | 4,109 | 966 |