5,423.00
+126(+2.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,400 | 5,423 | 5,423 | 5,488 | 5,312 | 44 |
| August 15, 2025 | 5,461 | 5,297 | 5,297 | 5,461 | 5,182 | 512 |
| August 14, 2025 | 5,445 | 5,411 | 5,411 | 5,515 | 5,381 | 331 |
| August 13, 2025 | 5,448 | 5,338.5 | 5,338.5 | 5,583 | 5,302 | 2,706 |
| August 12, 2025 | 5,520 | 5,476.5 | 5,476.5 | 5,547 | 5,350 | 363 |
| August 11, 2025 | 5,318 | 5,591.5 | 5,591.5 | 5,591.5 | 5,318 | 2,036 |
| August 08, 2025 | 5,545 | 5,565.5 | 5,565.5 | 5,598 | 5,425 | 2,296 |
| August 07, 2025 | 5,513 | 5,497 | 5,497 | 5,580 | 5,381 | 6,196 |
| August 06, 2025 | 5,530 | 5,296 | 5,296 | 5,530 | 5,258 | 49 |
| August 05, 2025 | 5,485 | 5,260.5 | 5,260.5 | 5,588 | 5,251.91 | 5,125 |
| August 04, 2025 | 5,196 | 5,335 | 5,335 | 5,335 | 5,049 | 639 |
| August 01, 2025 | 5,342 | 5,173 | 5,173 | 5,342 | 4,940 | 4,363 |
| July 31, 2025 | 5,598 | 5,498.5 | 5,498.5 | 5,710 | 5,470 | 744 |
| July 30, 2025 | 5,238 | 5,375 | 5,375 | 5,375 | 5,200 | 2,778 |
| July 29, 2025 | 5,446 | 5,208 | 5,208 | 5,446 | 5,208 | 565 |
| July 28, 2025 | 5,258 | 5,133 | 5,133 | 5,258 | 4,926 | 751 |
| July 25, 2025 | 4,981 | 5,071 | 5,071 | 5,071 | 4,939 | 1,340 |
| July 24, 2025 | 4,948 | 4,955 | 4,955 | 4,999 | 4,920 | 1,568 |
| July 23, 2025 | 4,811 | 4,783 | 4,783 | 4,834 | 4,733 | 937 |
| July 22, 2025 | 4,925 | 4,709.5 | 4,709.5 | 4,941 | 4,542 | 3,738 |
| July 21, 2025 | 4,949 | 4,989 | 4,989 | 5,063 | 4,925 | 585 |
| July 18, 2025 | 5,100 | 4,981.5 | 4,981.5 | 5,100 | 4,954 | 8,113 |
| July 17, 2025 | 5,110 | 5,053.5 | 5,053.5 | 5,110 | 4,924 | 798 |
| July 16, 2025 | 4,898 | 4,868 | 4,868 | 4,966 | 4,829 | 5,155 |
| July 15, 2025 | 4,777 | 4,951.5 | 4,951.5 | 5,011 | 4,777 | 6,676 |
| July 14, 2025 | 4,653 | 4,596.5 | 4,596.5 | 4,798 | 4,475 | 1,628 |
| July 11, 2025 | 4,496 | 4,676 | 4,676 | 4,722 | 4,430 | 1,646 |
| July 10, 2025 | 4,481 | 4,419.5 | 4,419.5 | 4,532 | 4,389 | 1,077 |
| July 09, 2025 | 4,319 | 4,475 | 4,475 | 4,534 | 4,266 | 1,745 |
| July 08, 2025 | 4,243 | 4,236.5 | 4,236.5 | 4,263 | 4,226 | 642 |
| July 07, 2025 | 4,166.33 | 4,185 | 4,185 | 4,185 | 4,129.65 | 8,022 |
| July 04, 2025 | 4,144 | 4,144 | 4,144 | 4,144 | 4,144 | 0 |
| July 03, 2025 | 4,096 | 4,237 | 4,237 | 4,240 | 4,091.5 | 2,141 |
| July 02, 2025 | 3,959 | 4,076 | 4,076 | 4,106 | 3,885 | 380 |
| July 01, 2025 | 4,110 | 3,886 | 3,886 | 4,110 | 3,875 | 3,523 |
| June 30, 2025 | 4,251 | 4,099.5 | 4,099.5 | 4,251 | 4,058 | 58 |
| June 27, 2025 | 4,086 | 4,140.5 | 4,140.5 | 4,163 | 3,973 | 39 |
| June 26, 2025 | 4,082 | 3,994.5 | 3,994.5 | 4,123 | 3,994.5 | 1,734 |
| June 25, 2025 | 3,712 | 3,873 | 3,873 | 3,893 | 3,655 | 358 |
| June 24, 2025 | 3,626 | 3,624 | 3,624 | 3,680 | 3,564 | 2,956 |
| June 23, 2025 | 3,585 | 3,496.5 | 3,496.5 | 3,587 | 3,475 | 7,099 |
| June 20, 2025 | 3,594 | 3,512.5 | 3,512.5 | 3,594 | 3,512.5 | 2 |
| June 19, 2025 | 3,472 | 3,483.5 | 3,483.5 | 3,540 | 3,472 | 8 |
| June 18, 2025 | 3,680 | 3,579 | 3,579 | 3,680 | 3,578 | 17 |
| June 17, 2025 | 3,508 | 3,547 | 3,547 | 3,547 | 3,508 | 147 |
| June 16, 2025 | 3,453 | 3,570 | 3,570 | 3,622 | 3,404 | 504 |
| June 13, 2025 | 3,432 | 3,453 | 3,453 | 3,490 | 3,369 | 431 |
| June 12, 2025 | 3,400 | 3,523.5 | 3,523.5 | 3,538 | 3,347 | 1,118 |
| June 11, 2025 | 3,506 | 3,531.5 | 3,531.5 | 3,588 | 3,486 | 2,536 |
| June 10, 2025 | 3,434 | 3,464.5 | 3,464.5 | 3,515 | 3,434 | 888 |
| June 09, 2025 | 3,391 | 3,469 | 3,469 | 3,551 | 3,391 | 3,816 |
| June 06, 2025 | 3,376 | 3,428.5 | 3,428.5 | 3,453 | 3,376 | 1,727 |
| June 05, 2025 | 3,403 | 3,482.5 | 3,482.5 | 3,482.5 | 3,403 | 2,367 |
| June 04, 2025 | 3,360 | 3,386.5 | 3,386.5 | 3,452 | 3,360 | 2,066 |
| June 03, 2025 | 3,222 | 3,428 | 3,428 | 3,428 | 3,221 | 886 |
| June 02, 2025 | 2,927 | 3,179 | 3,179 | 3,179 | 2,927 | 440 |
| May 30, 2025 | 3,302 | 3,163.5 | 3,163.5 | 3,463 | 3,163.5 | 951 |
| May 29, 2025 | 3,515 | 3,460.5 | 3,460.5 | 3,592 | 3,304 | 4,577 |
| May 28, 2025 | 3,182 | 3,165 | 3,165 | 3,211 | 3,133 | 2,007 |
| May 27, 2025 | 3,127 | 3,134.5 | 3,134.5 | 3,144 | 3,037 | 1,846 |