4,400.00
-280(-5.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,740 | 4,680 | 4,680 | 4,740 | 4,680 | 93 |
| August 14, 2025 | 4,570 | 4,612.5 | 4,612.5 | 4,665 | 4,496.94 | 329 |
| August 13, 2025 | 4,700 | 4,617.5 | 4,617.5 | 4,710 | 4,617.5 | 125 |
| August 12, 2025 | 4,490 | 4,672.5 | 4,672.5 | 4,700 | 4,460 | 1,129 |
| August 11, 2025 | 4,565 | 4,502.5 | 4,502.5 | 4,590 | 4,440 | 1,055 |
| August 08, 2025 | 4,420 | 4,442.5 | 4,442.5 | 4,470 | 4,380.02 | 366 |
| August 07, 2025 | 4,605 | 4,517.5 | 4,517.5 | 4,645 | 4,505.47 | 83 |
| August 06, 2025 | 4,445 | 4,527.5 | 4,527.5 | 4,600 | 4,445 | 113 |
| August 05, 2025 | 4,710 | 4,520 | 4,520 | 4,710 | 4,505 | 1,502 |
| August 04, 2025 | 4,465 | 4,577.5 | 4,577.5 | 4,590 | 4,405 | 608 |
| August 01, 2025 | 4,615 | 4,390 | 4,390 | 4,615 | 4,331.81 | 257 |
| July 31, 2025 | 4,620 | 4,717.5 | 4,717.5 | 4,745 | 4,615 | 818 |
| July 30, 2025 | 3,895 | 3,822.5 | 3,822.5 | 3,895 | 3,820 | 1,713 |
| July 29, 2025 | 4,010 | 3,942.5 | 3,942.5 | 4,010 | 3,942.5 | 0 |
| July 28, 2025 | 3,995 | 3,982.5 | 3,982.5 | 4,025 | 3,970 | 362 |
| July 25, 2025 | 3,940.73 | 3,987.5 | 3,987.5 | 3,995 | 3,940.73 | 616 |
| July 24, 2025 | 3,945 | 3,955 | 3,955 | 3,975 | 3,930 | 99 |
| July 23, 2025 | 3,860 | 3,860 | 3,860 | 3,860 | 3,860 | 0 |
| July 22, 2025 | 3,915 | 3,827.5 | 3,827.5 | 3,950.08 | 3,825 | 215 |
| July 21, 2025 | 3,935 | 3,917.5 | 3,917.5 | 3,945 | 3,850 | 968 |
| July 18, 2025 | 3,820.44 | 3,792.5 | 3,792.5 | 3,820.44 | 3,724.73 | 653 |
| July 17, 2025 | 3,950 | 3,842.5 | 3,842.5 | 3,950 | 3,795.97 | 236 |
| July 16, 2025 | 3,940 | 3,884.92 | 3,884.92 | 3,940 | 3,880 | 262 |
| July 15, 2025 | 4,005 | 4,015 | 4,015 | 4,040 | 3,984.92 | 85 |
| July 14, 2025 | 3,915 | 4,092.5 | 4,092.5 | 4,092.5 | 3,915 | 205 |
| July 11, 2025 | 4,050 | 3,965 | 3,965 | 4,050 | 3,895 | 488 |
| July 10, 2025 | 4,150 | 4,075 | 4,075 | 4,150 | 4,024.51 | 233 |
| July 09, 2025 | 4,020 | 4,150 | 4,150 | 4,150 | 4,020 | 5 |
| July 08, 2025 | 4,035 | 3,955 | 3,955 | 4,035 | 3,955 | 1,159 |
| July 07, 2025 | 3,920 | 4,022.5 | 4,022.5 | 4,030 | 3,920 | 446 |
| July 04, 2025 | 3,895 | 3,927.5 | 3,927.5 | 3,945 | 3,895 | 279 |
| July 03, 2025 | 3,945 | 3,962.5 | 3,962.5 | 4,115 | 3,917.51 | 383 |
| July 02, 2025 | 4,020 | 3,960 | 3,960 | 4,020 | 3,892.76 | 510 |
| July 01, 2025 | 4,115 | 3,997.5 | 3,997.5 | 4,185 | 3,966.05 | 661 |
| June 30, 2025 | 4,285 | 4,195 | 4,195 | 4,299.16 | 4,190 | 804 |
| June 27, 2025 | 4,015 | 4,070 | 4,070 | 4,110 | 4,015 | 452 |
| June 26, 2025 | 3,825 | 3,992.5 | 3,992.5 | 3,992.5 | 3,825 | 336 |
| June 25, 2025 | 3,886.08 | 3,927.5 | 3,927.5 | 3,940 | 3,886.08 | 448 |
| June 24, 2025 | 3,920 | 3,855 | 3,855 | 3,920 | 3,810.88 | 488 |
| June 23, 2025 | 3,690 | 3,720 | 3,720 | 3,720 | 3,645 | 2 |
| June 20, 2025 | 3,794.81 | 3,676.31 | 3,676.31 | 3,815 | 3,676.31 | 304 |
| June 19, 2025 | 3,740 | 3,715 | 3,715 | 3,790 | 3,715 | 37 |
| June 18, 2025 | 3,785 | 3,830 | 3,830 | 3,864.36 | 3,785 | 144 |
| June 17, 2025 | 3,800.18 | 3,867.5 | 3,867.5 | 3,867.5 | 3,767.26 | 271 |
| June 16, 2025 | 3,790 | 3,842.5 | 3,842.5 | 3,842.5 | 3,790 | 52 |
| June 13, 2025 | 3,625.44 | 3,740 | 3,740 | 3,740 | 3,625 | 56 |
| June 12, 2025 | 3,690 | 3,732.5 | 3,732.5 | 3,732.5 | 3,690 | 189 |
| June 11, 2025 | 3,830 | 3,827.5 | 3,827.5 | 3,885 | 3,827.5 | 609 |
| June 10, 2025 | 3,825 | 3,795 | 3,795 | 3,838.49 | 3,795 | 542 |
| June 09, 2025 | 3,771.2 | 3,815 | 3,815 | 3,870 | 3,771.2 | 683 |
| June 06, 2025 | 3,815 | 3,772.5 | 3,772.5 | 3,815 | 3,772.5 | 156 |
| June 05, 2025 | 3,759.94 | 3,735 | 3,735 | 3,759.94 | 3,665 | 1,488 |
| June 04, 2025 | 3,530 | 3,627.5 | 3,627.5 | 3,630 | 3,501.11 | 326 |
| June 03, 2025 | 3,500.76 | 3,495 | 3,495 | 3,545 | 3,495 | 530 |
| June 02, 2025 | 3,335 | 3,395 | 3,395 | 3,409.35 | 3,335 | 366 |
| May 30, 2025 | 3,245 | 3,275 | 3,275 | 3,280 | 3,245 | 125 |
| May 29, 2025 | 3,425 | 3,300 | 3,300 | 3,425 | 3,260 | 392 |
| May 28, 2025 | 3,195 | 3,290 | 3,290 | 3,300.01 | 3,195 | 102 |
| May 27, 2025 | 3,230 | 3,205 | 3,205 | 3,245 | 3,195 | 898 |
| May 23, 2025 | 3,155 | 3,122.5 | 3,122.5 | 3,155 | 3,109.94 | 113 |