4,826.00
+108.5(+2.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,644 | 4,717.5 | 4,717.5 | 4,846.46 | 4,547 | 78,489 |
| August 15, 2025 | 4,771 | 4,578 | 4,578 | 4,814 | 4,466 | 57,277 |
| August 14, 2025 | 4,695 | 4,741 | 4,741 | 4,861.45 | 4,600 | 96,042 |
| August 13, 2025 | 4,875 | 4,633 | 4,633 | 4,938 | 4,570 | 93,939 |
| August 12, 2025 | 4,804 | 4,804.5 | 4,804.5 | 4,957 | 4,618 | 108,708 |
| August 11, 2025 | 4,869 | 4,952 | 4,952 | 4,981 | 4,591 | 98,886 |
| August 08, 2025 | 4,830 | 4,915.5 | 4,915.5 | 4,938 | 4,722 | 76,069 |
| August 07, 2025 | 4,774 | 4,816 | 4,816 | 4,996 | 4,675 | 150,293 |
| August 06, 2025 | 4,592 | 4,580.5 | 4,580.5 | 4,686 | 4,398 | 103,442 |
| August 05, 2025 | 4,863 | 4,494.5 | 4,494.5 | 4,884 | 4,436 | 182,713 |
| August 04, 2025 | 4,330 | 4,591.5 | 4,591.5 | 4,598 | 4,316 | 89,810 |
| August 01, 2025 | 4,517 | 4,390 | 4,390 | 4,523 | 4,097 | 151,137 |
| July 31, 2025 | 5,041 | 4,801 | 4,801 | 5,109 | 4,701 | 141,377 |
| July 30, 2025 | 4,520 | 4,654.5 | 4,654.5 | 4,730 | 4,400 | 87,671 |
| July 29, 2025 | 4,687 | 4,544 | 4,544 | 4,740 | 4,532 | 76,922 |
| July 28, 2025 | 4,341 | 4,369 | 4,369 | 4,414 | 4,241 | 71,211 |
| July 25, 2025 | 4,243 | 4,301 | 4,301 | 4,347 | 4,210 | 63,540 |
| July 24, 2025 | 4,126 | 4,175 | 4,175 | 4,221 | 4,071 | 75,077 |
| July 23, 2025 | 3,873 | 3,939 | 3,939 | 4,024 | 3,838 | 92,503 |
| July 22, 2025 | 4,066 | 3,855.5 | 3,855.5 | 4,125 | 3,581 | 166,517 |
| July 21, 2025 | 4,233 | 4,212 | 4,212 | 4,270 | 4,088 | 62,798 |
| July 18, 2025 | 4,328 | 4,193 | 4,193 | 4,353 | 4,127 | 82,083 |
| July 17, 2025 | 4,252 | 4,279 | 4,279 | 4,321 | 4,116 | 133,903 |
| July 16, 2025 | 4,079 | 3,999 | 3,999 | 4,186 | 3,986 | 110,476 |
| July 15, 2025 | 4,046 | 4,155 | 4,155 | 4,235 | 3,996 | 311,282 |
| July 14, 2025 | 3,701 | 3,695 | 3,695 | 3,774 | 3,511 | 135,093 |
| July 11, 2025 | 3,604 | 3,805.5 | 3,805.5 | 3,896 | 3,534 | 131,079 |
| July 10, 2025 | 3,541 | 3,534 | 3,534 | 3,719 | 3,474 | 106,201 |
| July 09, 2025 | 3,358 | 3,575 | 3,575 | 3,640 | 3,342 | 170,067 |
| July 08, 2025 | 3,274 | 3,316 | 3,316 | 3,356 | 3,260 | 83,404 |
| July 07, 2025 | 3,294 | 3,247.5 | 3,247.5 | 3,315 | 3,200 | 56,834 |
| July 04, 2025 | 3,275 | 3,218.5 | 3,218.5 | 3,304 | 3,166 | 7,947 |
| July 03, 2025 | 3,237 | 3,338 | 3,338 | 3,424 | 3,152 | 117,586 |
| July 02, 2025 | 2,965 | 3,152 | 3,152 | 3,228 | 2,847 | 113,881 |
| July 01, 2025 | 3,155 | 2,948 | 2,948 | 3,195 | 2,846.43 | 128,562 |
| June 30, 2025 | 3,330 | 3,204 | 3,204 | 3,330 | 3,121 | 61,027 |
| June 27, 2025 | 3,071 | 3,263 | 3,263 | 3,263 | 3,071 | 106,526 |
| June 26, 2025 | 3,119 | 3,066 | 3,066 | 3,193 | 3,010 | 288,580 |
| June 25, 2025 | 2,702 | 2,928 | 2,928 | 2,980 | 2,679 | 191,861 |
| June 24, 2025 | 2,629 | 2,649.5 | 2,649.5 | 2,707 | 2,566 | 87,645 |
| June 23, 2025 | 2,460 | 2,507 | 2,507 | 2,544 | 2,448 | 78,979 |
| June 20, 2025 | 2,595 | 2,545 | 2,545 | 2,649 | 2,462.5 | 51,505 |
| June 19, 2025 | 2,501 | 2,487 | 2,487 | 2,582 | 2,464 | 11,854 |
| June 18, 2025 | 2,534 | 2,586 | 2,586 | 2,625 | 2,509.83 | 77,496 |
| June 17, 2025 | 2,516 | 2,558.5 | 2,558.5 | 2,592 | 2,496 | 78,913 |
| June 16, 2025 | 2,472 | 2,611 | 2,611 | 2,620 | 2,436 | 87,049 |
| June 13, 2025 | 2,426 | 2,469.5 | 2,469.5 | 2,514 | 2,372.5 | 174,907 |
| June 12, 2025 | 2,438 | 2,556 | 2,556 | 2,579 | 2,348 | 196,113 |
| June 11, 2025 | 2,535 | 2,545 | 2,545 | 2,614 | 2,495.5 | 118,940 |
| June 10, 2025 | 2,464 | 2,478 | 2,478 | 2,523 | 2,431 | 112,032 |
| June 09, 2025 | 2,431 | 2,484.5 | 2,484.5 | 2,594 | 2,431 | 194,735 |
| June 06, 2025 | 2,339 | 2,433.5 | 2,433.5 | 2,505 | 2,327.5 | 109,709 |
| June 05, 2025 | 2,425.5 | 2,487 | 2,487 | 2,501 | 2,370 | 105,818 |
| June 04, 2025 | 2,443.5 | 2,407 | 2,407 | 2,481 | 2,312.5 | 152,538 |
| June 03, 2025 | 2,214 | 2,440.25 | 2,440.25 | 2,446.5 | 2,187.5 | 197,983 |
| June 02, 2025 | 2,049 | 2,177 | 2,177 | 2,235 | 2,021 | 97,014 |
| May 30, 2025 | 2,285 | 2,140 | 2,140 | 2,356.5 | 2,140 | 220,148 |
| May 29, 2025 | 2,487 | 2,441 | 2,441 | 2,558 | 2,340 | 374,162 |
| May 28, 2025 | 2,179.5 | 2,179 | 2,179 | 2,222 | 2,130 | 195,047 |
| May 27, 2025 | 2,101 | 2,143 | 2,143 | 2,157 | 2,056.5 | 182,066 |