4,099.00
-32.25(-0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4,132.5 | 4,099 | 4,099 | 4,134.65 | 4,099 | 675 |
| September 05, 2025 | 4,136.93 | 4,131.25 | 4,131.25 | 4,143.55 | 4,118.5 | 429 |
| September 04, 2025 | 4,138 | 4,139.25 | 4,139.25 | 4,140.5 | 4,129 | 5,613 |
| September 03, 2025 | 4,158.4 | 4,124.5 | 4,124.5 | 4,158.4 | 4,124.5 | 614 |
| September 02, 2025 | 4,101.83 | 4,147.75 | 4,147.75 | 4,163.5 | 4,101.83 | 7,963 |
| September 01, 2025 | 4,138.5 | 4,105.5 | 4,105.5 | 4,138.5 | 4,104.55 | 70 |
| August 29, 2025 | 4,109.5 | 4,094.25 | 4,094.25 | 4,127 | 4,094.25 | 32 |
| August 28, 2025 | 4,124 | 4,074.25 | 4,074.25 | 4,127 | 4,074.25 | 170 |
| August 27, 2025 | 4,118 | 4,120.5 | 4,120.5 | 4,144 | 4,118 | 4 |
| August 26, 2025 | 4,091.09 | 4,112 | 4,112 | 4,112 | 4,090.5 | 1,593 |
| August 22, 2025 | 4,152 | 4,140 | 4,140 | 4,160.4 | 4,140 | 1,167 |
| August 21, 2025 | 4,147.5 | 4,169.75 | 4,169.75 | 4,169.75 | 4,122.7 | 395 |
| August 20, 2025 | 4,096.57 | 4,123 | 4,123 | 4,142 | 4,096.57 | 235 |
| August 19, 2025 | 4,089.5 | 4,130.25 | 4,101.02 | 4,130.25 | 4,089.5 | 110 |
| August 18, 2025 | 4,100.5 | 4,127.25 | 4,127.25 | 4,131 | 4,100.5 | 1,331 |
| August 15, 2025 | 4,077 | 4,071.5 | 4,071.5 | 4,085 | 4,071.5 | 603 |
| August 14, 2025 | 4,005.5 | 4,015 | 4,015 | 4,021.5 | 3,998.5 | 460 |
| August 13, 2025 | 3,959.68 | 3,991 | 3,991 | 3,991 | 3,955.5 | 9,021 |
| August 12, 2025 | 3,940.5 | 3,944 | 3,944 | 3,962.15 | 3,940.5 | 964 |
| August 11, 2025 | 3,949.41 | 3,975 | 3,975 | 3,989.65 | 3,949.41 | 59 |
| August 08, 2025 | 3,932.5 | 3,931.5 | 3,931.5 | 3,953.7 | 3,931.08 | 1,375 |
| August 07, 2025 | 3,995 | 3,894 | 3,894 | 4,006 | 3,894 | 11,794 |
| August 06, 2025 | 4,077.54 | 4,012 | 4,012 | 4,078.02 | 4,012 | 1,245 |
| August 05, 2025 | 4,075.7 | 4,065.25 | 4,065.25 | 4,075.7 | 4,050.5 | 122 |
| August 04, 2025 | 4,039.5 | 4,061.25 | 4,061.25 | 4,061.25 | 4,024.45 | 3,906 |
| August 01, 2025 | 4,028.5 | 4,019 | 4,019 | 4,038.5 | 3,992.05 | 652 |
| July 31, 2025 | 4,099.71 | 4,095 | 4,095 | 4,118.4 | 4,095 | 1,143 |
| July 30, 2025 | 4,084 | 4,117.75 | 4,117.75 | 4,133.6 | 4,084 | 133 |
| July 29, 2025 | 4,112.62 | 4,105.5 | 4,105.5 | 4,112.62 | 4,078 | 742 |
| July 28, 2025 | 4,136 | 4,135.5 | 4,135.5 | 4,144 | 4,121.95 | 39 |
| July 25, 2025 | 4,113 | 4,115 | 4,115 | 4,115 | 4,109.5 | 42 |
| July 24, 2025 | 4,080.5 | 4,087 | 4,087 | 4,102.65 | 4,076 | 2,869 |
| July 23, 2025 | 4,004.5 | 4,041.5 | 4,041.5 | 4,075 | 4,004.5 | 122 |
| July 22, 2025 | 3,965.37 | 4,006.75 | 4,006.75 | 4,016.1 | 3,957.66 | 1,788 |
| July 21, 2025 | 3,986.75 | 3,970.5 | 3,970.5 | 4,000.5 | 3,962 | 344 |
| July 18, 2025 | 4,015.02 | 4,012 | 4,012 | 4,039 | 4,001.7 | 1,453 |
| July 17, 2025 | 4,082 | 4,043.75 | 4,043.75 | 4,082 | 4,043.75 | 982 |
| July 16, 2025 | 4,006.63 | 4,041 | 4,041 | 4,066 | 4,006.63 | 255 |
| July 15, 2025 | 4,088.5 | 4,035.5 | 4,035.5 | 4,094.7 | 4,035.5 | 215 |
| July 14, 2025 | 4,049.1 | 4,077.25 | 4,077.25 | 4,077.25 | 4,049.1 | 376 |
| July 11, 2025 | 4,085 | 4,051.5 | 4,051.5 | 4,095 | 4,051.5 | 50 |
| July 10, 2025 | 4,041.5 | 4,105 | 4,105 | 4,105 | 4,037.5 | 1,828 |
| July 09, 2025 | 4,039 | 4,028.5 | 4,028.5 | 4,039 | 4,028.5 | 715 |
| July 08, 2025 | 4,012.05 | 4,070.5 | 4,070.5 | 4,080.5 | 4,000.5 | 26 |
| July 07, 2025 | 4,045.5 | 4,007.75 | 4,007.75 | 4,056 | 4,007.75 | 434 |
| July 04, 2025 | 4,027.5 | 4,029.75 | 4,029.75 | 4,030.2 | 4,012.01 | 1,520 |
| July 03, 2025 | 4,047 | 4,033.75 | 4,033.75 | 4,049.5 | 4,033.75 | 12 |
| July 02, 2025 | 4,057.5 | 4,060.25 | 4,060.25 | 4,080 | 4,057.5 | 20 |
| July 01, 2025 | 3,986.5 | 4,075.5 | 4,075.5 | 4,075.5 | 3,970.5 | 9 |
| June 30, 2025 | 3,973 | 3,991 | 3,991 | 4,000 | 3,973 | 2,367 |
| June 27, 2025 | 3,973.5 | 3,990.25 | 3,990.25 | 4,000.4 | 3,973.5 | 36 |
| June 26, 2025 | 3,980 | 3,991 | 3,991 | 3,993.5 | 3,972 | 753 |
| June 25, 2025 | 4,000 | 3,992.75 | 3,992.75 | 4,000 | 3,973.5 | 7 |
| June 24, 2025 | 3,983.8 | 3,959.75 | 3,959.75 | 3,986 | 3,950.5 | 346 |
| June 23, 2025 | 4,015.5 | 3,978 | 3,978 | 4,015.5 | 3,978 | 25 |
| June 20, 2025 | 4,014.5 | 3,995 | 3,995 | 4,014.5 | 3,989 | 2,898 |
| June 19, 2025 | 4,028.5 | 4,003.75 | 4,003.75 | 4,028.5 | 4,003.75 | 223 |
| June 18, 2025 | 4,012 | 4,024 | 4,024 | 4,024 | 3,999.5 | 434 |
| June 17, 2025 | 4,032 | 4,032.25 | 4,032.25 | 4,033.5 | 4,024.71 | 42 |
| June 16, 2025 | 4,071 | 4,036.75 | 4,036.75 | 4,071 | 4,036.75 | 362 |