5,350.00
+75(+1.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,400 | 5,275 | 5,275 | 5,400 | 5,250 | 5 |
| August 15, 2025 | 5,650 | 5,350 | 5,350 | 5,650 | 5,350 | 9 |
| August 14, 2025 | 5,550 | 5,400 | 5,400 | 5,600 | 5,400 | 604 |
| August 13, 2025 | 5,400 | 5,475 | 5,475 | 5,550 | 5,400 | 1,064 |
| August 12, 2025 | 5,300 | 5,525 | 5,525 | 5,600 | 5,150 | 67 |
| August 11, 2025 | 5,350 | 5,200 | 5,200 | 5,350 | 5,150 | 6 |
| August 08, 2025 | 5,300 | 5,250 | 5,250 | 5,300 | 5,150 | 119 |
| August 07, 2025 | 5,250 | 5,225 | 5,225 | 5,300 | 5,225 | 79 |
| August 06, 2025 | 5,250 | 5,325 | 5,325 | 5,325 | 5,250 | 8 |
| August 05, 2025 | 5,150 | 5,250 | 5,250 | 5,250 | 5,150 | 140 |
| August 04, 2025 | 5,250 | 5,350 | 5,350 | 5,350 | 5,150 | 5 |
| August 01, 2025 | 5,400 | 5,100 | 5,100 | 5,400 | 4,920 | 43 |
| July 31, 2025 | 5,500 | 5,350 | 5,350 | 5,500 | 5,350 | 155 |
| July 30, 2025 | 5,400 | 5,450 | 5,450 | 5,550 | 5,350 | 23 |
| July 29, 2025 | 5,400 | 5,350 | 5,350 | 5,450 | 5,250 | 3 |
| July 28, 2025 | 5,400 | 5,300 | 5,300 | 5,500 | 5,300 | 334 |
| July 25, 2025 | 5,100 | 5,300 | 5,300 | 5,300 | 5,100 | 107 |
| July 24, 2025 | 5,100 | 5,275 | 5,275 | 5,275 | 5,050 | 4 |
| July 23, 2025 | 5,000 | 4,970 | 4,970 | 5,000 | 4,970 | 12 |
| July 22, 2025 | 5,000 | 4,940 | 4,940 | 5,100 | 4,840 | 12 |
| July 21, 2025 | 5,150 | 5,075 | 5,075 | 5,150 | 5,050 | 6 |
| July 18, 2025 | 5,200 | 5,050 | 5,050 | 5,200 | 4,980 | 526 |
| July 17, 2025 | 5,100 | 5,125 | 5,125 | 5,150 | 5,100 | 19 |
| July 16, 2025 | 5,050 | 4,940 | 4,940 | 5,150 | 4,940 | 237 |
| July 15, 2025 | 5,050 | 5,075 | 5,075 | 5,250 | 5,050 | 243 |
| July 14, 2025 | 5,000 | 5,100 | 5,100 | 5,150 | 4,920 | 274 |
| July 11, 2025 | 5,100 | 5,025 | 5,025 | 5,100 | 5,000 | 134 |
| July 10, 2025 | 4,840 | 5,050 | 5,050 | 5,050 | 4,840 | 23 |
| July 09, 2025 | 4,860 | 4,900 | 4,900 | 4,980 | 4,860 | 100 |
| July 08, 2025 | 5,100 | 4,940 | 4,940 | 5,100 | 4,920 | 50 |
| July 07, 2025 | 5,400 | 5,150 | 5,150 | 5,400 | 5,150 | 144 |
| July 04, 2025 | 4,980 | 5,225 | 5,225 | 5,350 | 4,980 | 478 |
| July 03, 2025 | 5,200 | 5,250 | 5,250 | 5,300 | 5,200 | 14 |
| July 02, 2025 | 5,150 | 5,175 | 5,175 | 5,250 | 5,086.25 | 582 |
| July 01, 2025 | 4,940 | 4,960 | 4,960 | 5,050 | 4,920 | 26 |
| June 30, 2025 | 5,000 | 5,005 | 5,005 | 5,200 | 4,980 | 25 |
| June 27, 2025 | 4,700 | 4,730 | 4,730 | 4,800 | 4,700 | 8 |
| June 26, 2025 | 4,540 | 4,690 | 4,690 | 4,720 | 4,500 | 37 |
| June 25, 2025 | 4,420 | 4,470 | 4,470 | 4,520 | 4,400 | 183 |
| June 24, 2025 | 4,460 | 4,410 | 4,410 | 4,460 | 4,200 | 158 |
| June 23, 2025 | 4,040 | 4,160 | 4,160 | 4,280 | 4,040 | 85 |
| June 20, 2025 | 4,140 | 4,240 | 4,190 | 4,260 | 4,120 | 39 |
| June 19, 2025 | 4,160 | 4,020 | 4,020 | 4,180 | 4,020 | 1 |
| June 18, 2025 | 4,060 | 4,140 | 4,140 | 4,180 | 4,060 | 20 |
| June 17, 2025 | 4,040 | 4,030 | 4,030 | 4,060 | 3,980 | 10 |
| June 16, 2025 | 3,900 | 4,040 | 4,040 | 4,040 | 3,900 | 22 |
| June 13, 2025 | 3,840 | 3,900 | 3,900 | 3,900 | 3,820 | 19 |
| June 12, 2025 | 3,920 | 3,930 | 3,930 | 3,960 | 3,920 | 8 |
| June 11, 2025 | 3,900 | 3,990 | 3,990 | 4,020 | 3,900 | 436 |
| June 10, 2025 | 3,960 | 3,850 | 3,850 | 3,960 | 3,820 | 4 |
| June 09, 2025 | 3,900 | 3,850 | 3,850 | 3,900 | 3,850 | 1 |
| June 06, 2025 | 3,840 | 3,830 | 3,830 | 3,940 | 3,830 | 239 |
| June 05, 2025 | 3,720 | 3,760 | 3,760 | 3,760 | 3,640 | 1 |
| June 04, 2025 | 3,800 | 3,700 | 3,700 | 3,880 | 3,660 | 1,318 |
| June 03, 2025 | 3,620 | 3,720 | 3,720 | 3,720 | 3,580 | 304 |
| June 02, 2025 | 3,740 | 3,650 | 3,650 | 3,740 | 3,650 | 0 |
| May 30, 2025 | 3,730 | 3,730 | 3,730 | 3,730 | 3,730 | 0 |
| May 29, 2025 | 4,000 | 3,750 | 3,750 | 4,040 | 3,720 | 355 |
| May 28, 2025 | 3,840 | 3,830 | 3,830 | 3,920 | 3,830 | 215 |
| May 27, 2025 | 3,840 | 3,820 | 3,820 | 3,840 | 3,820 | 0 |