4,162.48
+25.48(+0.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2025 | 4,117 | 4,116.5 | 4,116.5 | 4,117 | 4,111 | 638 |
| August 13, 2025 | 4,118 | 4,109 | 4,109 | 4,118 | 4,109 | 38 |
| August 12, 2025 | 4,106.5 | 4,106.5 | 4,106.5 | 4,106.5 | 4,106.5 | 0 |
| August 11, 2025 | 4,101 | 4,118.5 | 4,118.5 | 4,121 | 4,101 | 10,105 |
| August 08, 2025 | 4,090 | 4,097.5 | 4,097.5 | 4,101 | 4,088 | 9,770 |
| August 07, 2025 | 4,129 | 4,087.5 | 4,087.5 | 4,129 | 4,087.5 | 23,228 |
| August 06, 2025 | 4,103 | 4,103 | 4,103 | 4,105 | 4,085 | 46,598 |
| August 05, 2025 | 4,121 | 4,087 | 4,087 | 4,121 | 4,087 | 24 |
| August 04, 2025 | 4,076.2 | 4,099.5 | 4,099.5 | 4,099.5 | 4,076.2 | 40 |
| August 01, 2025 | 4,127.15 | 4,056.5 | 4,056.5 | 4,127.15 | 4,056.5 | 151 |
| July 31, 2025 | 4,182 | 4,170.5 | 4,170.5 | 4,200.1 | 4,170.5 | 992 |
| July 30, 2025 | 4,119 | 4,142 | 4,142 | 4,142 | 4,119 | 60 |
| July 29, 2025 | 4,147 | 4,123.5 | 4,123.5 | 4,147 | 4,123.5 | 66 |
| July 28, 2025 | 4,120.8 | 4,114.5 | 4,114.5 | 4,120.8 | 4,114.5 | 60 |
| July 25, 2025 | 4,082 | 4,097.5 | 4,097.5 | 4,097.5 | 4,080.8 | 218 |
| July 24, 2025 | 4,042 | 4,062.5 | 4,062.5 | 4,062.5 | 4,042 | 225 |
| July 23, 2025 | 4,023 | 4,023 | 4,023 | 4,023 | 4,023 | 0 |
| July 22, 2025 | 4,024 | 4,024 | 4,024 | 4,024 | 4,024 | 0 |
| July 21, 2025 | 4,046.5 | 4,046.5 | 4,046.5 | 4,046.5 | 4,046.5 | 0 |
| July 18, 2025 | 4,037 | 4,037 | 4,037 | 4,037 | 4,037 | 0 |
| July 17, 2025 | 4,032 | 4,045.5 | 4,045.5 | 4,045.5 | 4,032 | 4 |
| July 16, 2025 | 4,002 | 3,991.5 | 3,991.5 | 4,029 | 3,989 | 9,733 |
| July 15, 2025 | 4,036.34 | 4,040 | 4,040 | 4,040 | 4,036.34 | 61 |
| July 14, 2025 | 3,987 | 4,016 | 4,016 | 4,016 | 3,986 | 4,109 |
| July 11, 2025 | 3,982 | 3,993 | 3,993 | 3,993 | 3,982 | 6 |
| July 10, 2025 | 3,992.5 | 3,992.5 | 3,992.5 | 3,992.5 | 3,992.5 | 0 |
| July 09, 2025 | 3,951.15 | 3,960 | 3,960 | 3,964 | 3,951.15 | 7,421 |
| July 08, 2025 | 3,948 | 3,948 | 3,948 | 3,948 | 3,948 | 0 |
| July 07, 2025 | 3,940.5 | 3,940.5 | 3,940.5 | 3,940.5 | 3,940.5 | 0 |
| July 04, 2025 | 3,939 | 3,942 | 3,942 | 3,943 | 3,939 | 2,414 |
| July 03, 2025 | 3,958.5 | 3,958.5 | 3,958.5 | 3,958.5 | 3,958.5 | 0 |
| July 02, 2025 | 3,904 | 3,927.5 | 3,927.5 | 3,928.55 | 3,904 | 540 |
| July 01, 2025 | 3,884 | 3,892.5 | 3,892.5 | 3,892.5 | 3,882.35 | 10,004 |
| June 30, 2025 | 3,893.92 | 3,890 | 3,890 | 3,902 | 3,890 | 28 |
| June 27, 2025 | 3,860.38 | 3,881 | 3,881 | 3,881 | 3,860.38 | 136 |
| June 26, 2025 | 3,843.5 | 3,843.5 | 3,843.5 | 3,843.5 | 3,843.5 | 0 |
| June 25, 2025 | 3,854 | 3,854 | 3,854 | 3,854 | 3,854 | 0 |
| June 24, 2025 | 3,841.5 | 3,841.5 | 3,841.5 | 3,841.5 | 3,841.5 | 0 |
| June 23, 2025 | 3,806.5 | 3,806.5 | 3,806.5 | 3,806.5 | 3,806.5 | 0 |
| June 20, 2025 | 3,814 | 3,810 | 3,810 | 3,814 | 3,810 | 3 |
| June 19, 2025 | 3,791.5 | 3,791.5 | 3,791.5 | 3,791.5 | 3,791.5 | 0 |
| June 18, 2025 | 3,827 | 3,836 | 3,836 | 3,836 | 3,827 | 7,323 |
| June 17, 2025 | 3,796 | 3,825.5 | 3,825.5 | 3,825.5 | 3,796 | 2 |
| June 16, 2025 | 3,818 | 3,818 | 3,818 | 3,818 | 3,818 | 0 |
| June 13, 2025 | 3,780 | 3,794 | 3,794 | 3,794 | 3,780 | 6 |