5,625.00
+14.5(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,649 | 5,610.5 | 5,610.5 | 5,684 | 5,610.5 | 5 |
| August 15, 2025 | 5,671 | 5,632.5 | 5,632.5 | 5,671 | 5,632.5 | 197 |
| August 14, 2025 | 5,719 | 5,662.5 | 5,662.5 | 5,732 | 5,662.5 | 533 |
| August 13, 2025 | 5,627 | 5,710.5 | 5,710.5 | 5,710.5 | 5,627 | 218 |
| August 12, 2025 | 5,696 | 5,666.5 | 5,666.5 | 5,696 | 5,665 | 717 |
| August 11, 2025 | 5,710 | 5,716.5 | 5,716.5 | 5,725 | 5,684 | 329 |
| August 08, 2025 | 5,746 | 5,690.5 | 5,690.5 | 5,746 | 5,690.5 | 53 |
| August 07, 2025 | 5,787 | 5,762.5 | 5,762.5 | 5,794 | 5,762.5 | 2 |
| August 06, 2025 | 5,809 | 5,795 | 5,795 | 5,809 | 5,785 | 156 |
| August 05, 2025 | 5,849 | 5,834 | 5,834 | 5,993 | 5,823 | 152 |
| August 04, 2025 | 5,819 | 5,825 | 5,825 | 6,003 | 5,787 | 408 |
| August 01, 2025 | 5,677 | 5,812 | 5,812 | 5,812 | 5,667 | 196 |
| July 31, 2025 | 5,685 | 5,697.5 | 5,697.5 | 5,697.5 | 5,673 | 95 |
| July 30, 2025 | 5,668 | 5,650.5 | 5,650.5 | 5,668 | 5,644 | 1,240 |
| July 29, 2025 | 5,609 | 5,644.5 | 5,644.5 | 5,644.5 | 5,589 | 342 |
| July 28, 2025 | 5,580 | 5,549.5 | 5,549.5 | 5,593 | 5,549.5 | 2,434 |
| July 25, 2025 | 5,539 | 5,545.5 | 5,545.5 | 5,550 | 5,518 | 232 |
| July 24, 2025 | 5,495 | 5,514.5 | 5,514.5 | 5,549 | 5,468 | 11 |
| July 23, 2025 | 5,565 | 5,539.5 | 5,539.5 | 5,565 | 5,539.5 | 4 |
| July 22, 2025 | 5,517 | 5,598.5 | 5,598.5 | 5,609 | 5,517 | 655 |
| July 21, 2025 | 5,578 | 5,573.5 | 5,573.5 | 5,788 | 5,573.5 | 1 |
| July 18, 2025 | 5,536 | 5,542.5 | 5,542.5 | 5,542.5 | 5,529 | 60 |
| July 17, 2025 | 5,491 | 5,526.5 | 5,526.5 | 5,526.5 | 5,491 | 225 |
| July 16, 2025 | 5,467 | 5,486.5 | 5,486.5 | 5,510 | 5,467 | 453 |
| July 15, 2025 | 5,540 | 5,487.5 | 5,487.5 | 5,568 | 5,487.5 | 181 |
| July 14, 2025 | 5,608 | 5,511.5 | 5,511.5 | 5,608 | 5,511.5 | 500 |
| July 11, 2025 | 5,519 | 5,514.5 | 5,514.5 | 5,547 | 5,514.5 | 436 |
| July 10, 2025 | 5,548 | 5,527.5 | 5,527.5 | 5,549 | 5,527.5 | 88 |
| July 09, 2025 | 5,495 | 5,506 | 5,506 | 5,513 | 5,482 | 65 |
| July 08, 2025 | 5,484 | 5,484.5 | 5,484.5 | 5,493 | 5,462 | 182 |
| July 07, 2025 | 5,526 | 5,474.5 | 5,474.5 | 5,538 | 5,474.5 | 43 |
| July 04, 2025 | 5,538 | 5,528.5 | 5,528.5 | 5,547 | 5,526 | 0 |
| July 03, 2025 | 5,617 | 5,514.5 | 5,514.5 | 5,617 | 5,514.5 | 56 |
| July 02, 2025 | 5,561 | 5,592.5 | 5,592.5 | 5,606 | 5,561 | 4 |
| July 01, 2025 | 5,636 | 5,574.5 | 5,574.5 | 5,695 | 5,574.5 | 42 |
| June 30, 2025 | 5,562 | 5,593.5 | 5,593.5 | 5,610 | 5,562 | 23 |
| June 27, 2025 | 5,565 | 5,570.5 | 5,570.5 | 5,577 | 5,561 | 11 |
| June 26, 2025 | 5,587 | 5,565.5 | 5,565.5 | 5,587 | 5,407 | 5 |
| June 25, 2025 | 5,568 | 5,564.5 | 5,564.5 | 5,596 | 5,564.5 | 10 |
| June 24, 2025 | 5,551 | 5,580.5 | 5,580.5 | 5,580.5 | 5,538 | 127 |
| June 23, 2025 | 5,549 | 5,606.5 | 5,606.5 | 5,611 | 5,541 | 43 |
| June 20, 2025 | 5,559 | 5,529.5 | 5,529.5 | 5,559 | 5,489 | 11 |
| June 19, 2025 | 5,539 | 5,553.5 | 5,553.5 | 5,553.5 | 5,539 | 427 |
| June 18, 2025 | 5,520 | 5,563.5 | 5,563.5 | 5,563.5 | 5,515 | 127 |
| June 17, 2025 | 5,460 | 5,484.5 | 5,484.5 | 5,485 | 5,454 | 2 |
| June 16, 2025 | 5,431 | 5,445.5 | 5,445.5 | 5,445.5 | 5,407 | 3 |
| June 13, 2025 | 5,530 | 5,433.5 | 5,433.5 | 5,559 | 5,433.5 | 91 |
| June 12, 2025 | 5,472 | 5,493 | 5,493 | 5,493 | 5,472 | 2,800 |
| June 11, 2025 | 5,432 | 5,435.5 | 5,435.5 | 5,435.5 | 5,395 | 2 |
| June 10, 2025 | 5,450 | 5,406 | 5,406 | 5,452 | 5,406 | 226 |
| June 09, 2025 | 5,383 | 5,385 | 5,385 | 5,556 | 5,379 | 12 |
| June 06, 2025 | 5,510 | 5,393 | 5,393 | 5,511 | 5,380 | 8 |
| June 05, 2025 | 5,499 | 5,477 | 5,477 | 5,559 | 5,477 | 45 |
| June 04, 2025 | 5,461 | 5,504 | 5,504 | 5,512 | 5,443 | 0 |
| June 03, 2025 | 5,495 | 5,454 | 5,454 | 5,495 | 5,454 | 258 |
| June 02, 2025 | 5,498 | 5,441 | 5,441 | 5,677 | 5,441 | 18 |
| May 30, 2025 | 5,509 | 5,507.5 | 5,507.5 | 5,510 | 5,482 | 273 |
| May 29, 2025 | 5,403 | 5,472 | 5,472 | 5,478 | 5,376 | 26 |
| May 28, 2025 | 5,457 | 5,426 | 5,426 | 5,579 | 5,414 | 81 |
| May 27, 2025 | 5,438 | 5,438 | 5,438 | 5,438 | 5,403 | 5 |
