4,367.00
-91(-2.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,336 | 4,367 | 4,367 | 4,494 | 4,336 | 1,360 |
| August 15, 2025 | 4,398 | 4,458 | 4,458 | 4,548 | 4,266 | 8,465 |
| August 14, 2025 | 4,180 | 4,374 | 4,374 | 4,456 | 4,180 | 5,434 |
| August 13, 2025 | 4,446 | 4,384 | 4,384 | 4,446 | 4,308 | 2,286 |
| August 12, 2025 | 4,160 | 4,335 | 4,335 | 4,436 | 4,160 | 1,992 |
| August 11, 2025 | 4,360 | 4,253 | 4,253 | 4,368 | 4,150 | 4,345 |
| August 08, 2025 | 4,056 | 4,347 | 4,347 | 4,347 | 3,956 | 9,677 |
| August 07, 2025 | 4,046 | 3,998 | 3,998 | 4,120 | 3,928 | 3,416 |
| August 06, 2025 | 4,006 | 3,930 | 3,930 | 4,010 | 3,858 | 1,848 |
| August 05, 2025 | 3,950 | 3,980 | 3,980 | 4,122 | 3,872 | 8,536 |
| August 04, 2025 | 3,684 | 3,851 | 3,851 | 3,928 | 3,596 | 4,043 |
| August 01, 2025 | 3,620 | 3,612 | 3,612 | 3,730 | 3,494 | 10,044 |
| July 31, 2025 | 4,108 | 3,860 | 3,860 | 4,120 | 3,734 | 9,224 |
| July 30, 2025 | 4,008 | 4,101 | 4,101 | 4,116 | 3,916 | 10,975 |
| July 29, 2025 | 3,776 | 3,867 | 3,867 | 3,928 | 3,684 | 17,106 |
| July 28, 2025 | 3,920 | 3,737 | 3,737 | 3,932 | 3,732 | 13,454 |
| July 25, 2025 | 3,910 | 3,881 | 3,881 | 3,928 | 3,740 | 10,708 |
| July 24, 2025 | 3,888 | 3,894 | 3,894 | 4,114 | 3,714 | 24,055 |
| July 23, 2025 | 3,752 | 3,621 | 3,621 | 3,800 | 3,600 | 11,848 |
| July 22, 2025 | 3,708 | 3,603 | 3,603 | 3,780 | 3,492 | 14,218 |
| July 21, 2025 | 3,514 | 3,606 | 3,606 | 3,656 | 3,410 | 10,112 |
| July 18, 2025 | 3,380 | 3,386 | 3,386 | 3,482 | 3,338 | 16,511 |
| July 17, 2025 | 3,404 | 3,281 | 3,281 | 3,404 | 3,176 | 16,883 |
| July 16, 2025 | 3,296 | 3,362 | 3,362 | 3,398 | 3,226 | 4,285 |
| July 15, 2025 | 3,282 | 3,369 | 3,369 | 3,382 | 3,200.11 | 3,164 |
| July 14, 2025 | 3,096 | 3,191 | 3,191 | 3,308 | 3,034 | 9,437 |
| July 11, 2025 | 2,998 | 3,102 | 3,102 | 3,102 | 2,946 | 7,644 |
| July 10, 2025 | 2,904 | 2,951 | 2,951 | 2,986 | 2,838 | 4,858 |
| July 09, 2025 | 2,884 | 3,015 | 3,015 | 3,068 | 2,792 | 6,667 |
| July 08, 2025 | 3,008 | 2,801 | 2,801 | 3,052 | 2,778 | 7,604 |
| July 07, 2025 | 3,118 | 2,993 | 2,993 | 3,118 | 2,958 | 2,663 |
| July 04, 2025 | 3,130 | 2,988 | 2,988 | 3,130 | 2,922 | 133 |
| July 03, 2025 | 3,092 | 3,061 | 3,061 | 3,112 | 2,986 | 3,099 |
| July 02, 2025 | 2,918 | 3,019 | 3,019 | 3,030 | 2,876 | 3,062 |
| July 01, 2025 | 2,998 | 2,866 | 2,866 | 2,998 | 2,794 | 6,766 |
| June 30, 2025 | 3,032 | 2,930 | 2,930 | 3,176 | 2,890 | 23,634 |
| June 27, 2025 | 2,844 | 2,816 | 2,816 | 2,872 | 2,760 | 7,313 |
| June 26, 2025 | 2,682 | 2,766 | 2,766 | 2,786 | 2,634 | 14,705 |
| June 25, 2025 | 2,602 | 2,732 | 2,732 | 2,740 | 2,496 | 16,927 |
| June 24, 2025 | 2,590 | 2,556 | 2,556 | 2,590 | 2,466 | 23,792 |
| June 23, 2025 | 2,548 | 2,486 | 2,486 | 2,606 | 2,412 | 24,952 |
| June 20, 2025 | 2,910 | 2,666 | 2,666 | 2,926 | 2,642 | 5,951 |
| June 19, 2025 | 2,902 | 2,811 | 2,811 | 2,916 | 2,750 | 1,117 |
| June 18, 2025 | 2,994 | 2,986 | 2,986 | 3,086 | 2,978 | 2,594 |
| June 17, 2025 | 3,094 | 3,057 | 3,057 | 3,094 | 2,902 | 1,774 |
| June 16, 2025 | 3,016 | 3,004 | 3,004 | 3,068 | 2,952 | 1,301 |
| June 13, 2025 | 2,876 | 3,017 | 3,017 | 3,017 | 2,768 | 5,622 |
| June 12, 2025 | 3,146 | 3,005 | 3,005 | 3,184 | 2,962 | 2,506 |
| June 11, 2025 | 3,186 | 3,174 | 3,174 | 3,286 | 3,096 | 3,522 |
| June 10, 2025 | 3,080 | 3,231 | 3,231 | 3,286 | 2,966 | 6,641 |
| June 09, 2025 | 2,936 | 3,008 | 3,008 | 3,032 | 2,800 | 6,646 |
| June 06, 2025 | 2,750 | 2,873 | 2,873 | 2,908 | 2,672 | 4,501 |
| June 05, 2025 | 2,740 | 2,741 | 2,741 | 2,782 | 2,628 | 3,802 |
| June 04, 2025 | 2,688 | 2,587 | 2,587 | 2,688 | 2,562 | 7,637 |
| June 03, 2025 | 2,644 | 2,618 | 2,618 | 2,756 | 2,534 | 13,833 |
| June 02, 2025 | 2,710 | 2,695 | 2,695 | 2,802 | 2,598 | 13,826 |
| May 30, 2025 | 2,766 | 2,772 | 2,772 | 2,882 | 2,756 | 1,815 |
| May 29, 2025 | 2,978 | 2,878 | 2,878 | 3,068 | 2,832 | 3,973 |
| May 28, 2025 | 2,956 | 2,934 | 2,934 | 3,048 | 2,852 | 2,630 |
| May 27, 2025 | 2,854 | 2,862 | 2,862 | 2,904 | 2,766 | 5,144 |