4,137.00
+113.5(+2.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,097 | 4,137 | 4,137 | 4,166 | 4,014 | 691 |
| August 15, 2025 | 4,152 | 4,023.5 | 4,023.5 | 4,152 | 3,951 | 60 |
| August 14, 2025 | 3,924 | 3,988 | 3,988 | 4,054 | 3,856 | 327 |
| August 13, 2025 | 3,994 | 4,021 | 4,021 | 4,072 | 3,887 | 2,608 |
| August 12, 2025 | 4,220 | 4,055.5 | 4,055.5 | 4,220 | 3,953 | 1,776 |
| August 11, 2025 | 3,953 | 4,077 | 4,077 | 4,077 | 3,825 | 1,798 |
| August 08, 2025 | 4,008 | 3,840.5 | 3,840.5 | 4,008 | 3,781 | 4,780 |
| August 07, 2025 | 3,931 | 3,729 | 3,729 | 3,931 | 3,500 | 5,421 |
| August 06, 2025 | 3,600 | 3,963 | 3,963 | 4,078 | 3,600 | 2,221 |
| August 05, 2025 | 3,801 | 3,676 | 3,676 | 3,801 | 3,564 | 1,217 |
| August 04, 2025 | 3,809 | 3,627.5 | 3,627.5 | 3,809 | 3,553 | 440 |
| August 01, 2025 | 3,704 | 3,601.5 | 3,601.5 | 3,705 | 3,473 | 860 |
| July 31, 2025 | 3,673 | 3,473 | 3,473 | 3,673 | 3,328 | 1,897 |
| July 30, 2025 | 3,840 | 3,694.5 | 3,694.5 | 3,840 | 3,580 | 930 |
| July 29, 2025 | 3,665 | 3,694 | 3,694 | 3,730 | 3,582 | 343 |
| July 28, 2025 | 4,083 | 3,741.5 | 3,741.5 | 4,083 | 3,638 | 1,437 |
| July 25, 2025 | 4,152 | 3,895 | 3,895 | 4,152 | 3,818 | 2,116 |
| July 24, 2025 | 3,729 | 4,080 | 4,080 | 4,237 | 3,729 | 9,137 |
| July 23, 2025 | 3,677 | 3,655 | 3,655 | 3,745 | 3,629 | 1,410 |
| July 22, 2025 | 3,630 | 3,801.5 | 3,801.5 | 3,948 | 3,630 | 2,433 |
| July 21, 2025 | 3,782 | 3,695.5 | 3,695.5 | 3,782 | 3,570 | 513 |
| July 18, 2025 | 3,827 | 3,552 | 3,552 | 3,827 | 3,499 | 717 |
| July 17, 2025 | 3,513 | 3,546 | 3,546 | 3,599 | 3,481 | 2,164 |
| July 16, 2025 | 3,440 | 3,557.5 | 3,557.5 | 3,571 | 3,440 | 589 |
| July 15, 2025 | 3,533 | 3,444 | 3,444 | 3,533 | 3,391 | 1,078 |
| July 14, 2025 | 3,400 | 3,515 | 3,515 | 3,562 | 3,382 | 2,158 |
| July 11, 2025 | 3,470 | 3,368.5 | 3,368.5 | 3,470 | 3,352 | 2,811 |
| July 10, 2025 | 3,324 | 3,422.5 | 3,422.5 | 3,465 | 3,324 | 516 |
| July 09, 2025 | 3,423 | 3,438.5 | 3,438.5 | 3,499 | 3,366 | 2,198 |
| July 08, 2025 | 3,259 | 3,429 | 3,429 | 3,435 | 3,259 | 567 |
| July 07, 2025 | 3,581 | 3,450.5 | 3,450.5 | 3,597 | 3,398 | 790 |
| July 04, 2025 | 3,303 | 3,522.5 | 3,522.5 | 3,611 | 3,303 | 4,824 |
| July 03, 2025 | 3,279 | 3,293 | 3,293 | 3,293 | 3,235 | 62 |
| July 02, 2025 | 3,305 | 3,153.5 | 3,153.5 | 3,359 | 3,123 | 3,555 |
| July 01, 2025 | 3,193 | 3,307 | 3,307 | 3,307 | 3,106 | 4,386 |
| June 30, 2025 | 2,999 | 3,075.5 | 3,075.5 | 3,088 | 2,998 | 320 |
| June 27, 2025 | 3,081 | 3,027.5 | 3,027.5 | 3,081 | 3,027.5 | 509 |
| June 26, 2025 | 2,988 | 3,058.5 | 3,058.5 | 3,079 | 2,942 | 4,185 |
| June 25, 2025 | 2,902 | 2,913.5 | 2,913.5 | 2,939 | 2,854 | 829 |
| June 24, 2025 | 2,927 | 2,944 | 2,944 | 2,944 | 2,890 | 2,134 |
| June 23, 2025 | 2,767 | 2,856.5 | 2,856.5 | 2,941 | 2,767 | 121 |
| June 20, 2025 | 2,941 | 2,890 | 2,890 | 3,080 | 2,890 | 2,287 |
| June 19, 2025 | 2,824 | 2,874.5 | 2,874.5 | 2,917 | 2,824 | 2,218 |
| June 18, 2025 | 2,799 | 2,789.5 | 2,789.5 | 2,805 | 2,754 | 1,981 |
| June 17, 2025 | 2,821 | 2,755.5 | 2,755.5 | 2,821 | 2,715 | 411 |
| June 16, 2025 | 2,674 | 2,864 | 2,864 | 2,864 | 2,674 | 1,810 |
| June 13, 2025 | 2,563 | 2,645 | 2,645 | 2,645 | 2,558 | 42 |
| June 12, 2025 | 2,682 | 2,611.5 | 2,611.5 | 2,682 | 2,522 | 100 |
| June 11, 2025 | 2,541 | 2,510 | 2,510 | 2,636 | 2,510 | 129 |
| June 10, 2025 | 2,612 | 2,557 | 2,557 | 2,612 | 2,525 | 34 |
| June 09, 2025 | 2,599 | 2,584 | 2,584 | 2,625 | 2,573 | 271 |
| June 06, 2025 | 2,683 | 2,626.5 | 2,626.5 | 2,683 | 2,626.5 | 499 |
| June 05, 2025 | 2,511 | 2,616 | 2,616 | 2,729 | 2,499.5 | 2,683 |
| June 04, 2025 | 2,789 | 2,699 | 2,699 | 2,789 | 2,696 | 862 |
| June 03, 2025 | 2,760 | 2,736.5 | 2,736.5 | 2,768 | 2,700 | 506 |
| June 02, 2025 | 2,781 | 2,836.5 | 2,836.5 | 2,836.5 | 2,757 | 408 |
| May 30, 2025 | 2,694 | 2,760.5 | 2,760.5 | 2,816 | 2,694 | 805 |
| May 29, 2025 | 2,798 | 2,823 | 2,823 | 2,844 | 2,702 | 332 |
| May 28, 2025 | 2,919 | 2,803.5 | 2,803.5 | 2,924 | 2,799 | 295 |
| May 27, 2025 | 2,869 | 2,883.5 | 2,883.5 | 2,932 | 2,739 | 592 |