4,756.50
+35.25(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,726.88 | 4,721.25 | 4,721.25 | 4,731.1 | 4,721.25 | 67 |
| August 14, 2025 | 4,716.5 | 4,720 | 4,720 | 4,720 | 4,716 | 380 |
| August 13, 2025 | 4,780.23 | 4,774.5 | 4,774.5 | 4,780.23 | 4,774.33 | 798 |
| August 12, 2025 | 4,709 | 4,727 | 4,727 | 4,727 | 4,709 | 14 |
| August 11, 2025 | 4,716.5 | 4,720.5 | 4,720.5 | 4,726.2 | 4,716.5 | 29 |
| August 08, 2025 | 4,709.2 | 4,707 | 4,707 | 4,709.2 | 4,706.73 | 46 |
| August 07, 2025 | 4,747 | 4,724.5 | 4,724.5 | 4,747 | 4,724.5 | 12 |
| August 06, 2025 | 4,711 | 4,699.25 | 4,699.25 | 4,711 | 4,699.25 | 34 |
| August 05, 2025 | 4,720.58 | 4,710 | 4,710 | 4,728.68 | 4,710 | 4 |
| August 04, 2025 | 4,699.73 | 4,694.25 | 4,694.25 | 4,699.73 | 4,692.75 | 31 |
| August 01, 2025 | 4,658 | 4,653 | 4,653 | 4,658 | 4,653 | 98 |
| July 31, 2025 | 4,738.5 | 4,722.5 | 4,722.5 | 4,739.15 | 4,722.5 | 68 |
| July 30, 2025 | 4,732.38 | 4,727 | 4,727 | 4,739.55 | 4,727 | 11 |
| July 29, 2025 | 4,737.5 | 4,731 | 4,731 | 4,747.6 | 4,731 | 35 |
| July 28, 2025 | 4,704.13 | 4,710.25 | 4,710.25 | 4,710.25 | 4,704.13 | 27 |
| July 25, 2025 | 4,704 | 4,713 | 4,713 | 4,719.63 | 4,704 | 580 |
| July 24, 2025 | 4,726.96 | 4,710.75 | 4,710.75 | 4,726.96 | 4,703.7 | 36 |
| July 23, 2025 | 4,711.5 | 4,706 | 4,706 | 4,721 | 4,706 | 30 |
| July 22, 2025 | 4,671.73 | 4,681 | 4,681 | 4,681 | 4,671.73 | 10 |
| July 21, 2025 | 4,698 | 4,705.75 | 4,705.75 | 4,709.5 | 4,698 | 1,249 |
| July 18, 2025 | 4,701.52 | 4,694.5 | 4,694.5 | 4,701.52 | 4,694.5 | 396 |
| July 17, 2025 | 4,678 | 4,698 | 4,698 | 4,698 | 4,674 | 9 |
| July 16, 2025 | 4,652.39 | 4,638.75 | 4,638.75 | 4,652.39 | 4,638.75 | 58 |
| July 15, 2025 | 4,657 | 4,654.5 | 4,654.5 | 4,659.18 | 4,652.33 | 98 |
| July 14, 2025 | 4,587 | 4,602.25 | 4,602.25 | 4,602.25 | 4,587 | 66 |
| July 11, 2025 | 4,586.23 | 4,578 | 4,578 | 4,586.23 | 4,578 | 2 |
| July 10, 2025 | 4,562.23 | 4,561 | 4,561 | 4,565.6 | 4,561 | 112 |
| July 09, 2025 | 4,549.25 | 4,542.5 | 4,542.5 | 4,553.23 | 4,542.5 | 17 |
| July 08, 2025 | 4,557 | 4,558.75 | 4,558.75 | 4,573.15 | 4,557 | 412 |
| July 07, 2025 | 4,545.13 | 4,533 | 4,533 | 4,545.13 | 4,533 | 84 |
| July 04, 2025 | 4,529.5 | 4,534 | 4,534 | 4,537.27 | 4,529.5 | 10,961 |
| July 03, 2025 | 4,561 | 4,574.5 | 4,574.5 | 4,581.18 | 4,561 | 72 |
| July 02, 2025 | 4,526.5 | 4,550.5 | 4,550.5 | 4,550.5 | 4,526.5 | 28 |
| July 01, 2025 | 4,503.5 | 4,507 | 4,507 | 4,518.15 | 4,503.5 | 101 |
| June 30, 2025 | 4,489.27 | 4,492.75 | 4,492.75 | 4,492.75 | 4,489 | 76 |
| June 27, 2025 | 4,496.5 | 4,502 | 4,502 | 4,502 | 4,490.77 | 142 |
| June 26, 2025 | 4,495.25 | 4,496.25 | 4,496.25 | 4,496.25 | 4,495.25 | 1,596 |
| June 25, 2025 | 4,518.5 | 4,503.25 | 4,503.25 | 4,518.5 | 4,503.25 | 784 |
| June 24, 2025 | 4,473.7 | 4,490.5 | 4,490.5 | 4,490.5 | 4,473.7 | 13 |
| June 23, 2025 | 4,426 | 4,406.5 | 4,406.5 | 4,426 | 4,406.5 | 106 |
| June 20, 2025 | 4,432.73 | 4,406.5 | 4,406.5 | 4,432.73 | 4,406.5 | 20 |
| June 19, 2025 | 4,377.77 | 4,376 | 4,376 | 4,377.77 | 4,376 | 4 |
| June 18, 2025 | 4,441.08 | 4,436 | 4,436 | 4,441.08 | 4,436 | 17 |
| June 17, 2025 | 4,425.99 | 4,441.5 | 4,441.5 | 4,441.7 | 4,425.99 | 120 |
| June 16, 2025 | 4,461.23 | 4,457 | 4,457 | 4,461.23 | 4,457 | 14 |
| June 13, 2025 | 4,404.23 | 4,401.25 | 4,401.25 | 4,404.23 | 4,401.25 | 30 |
| June 12, 2025 | 4,464 | 4,458 | 4,458 | 4,464 | 4,453.1 | 187 |
| June 11, 2025 | 4,486.5 | 4,478.75 | 4,478.75 | 4,486.5 | 4,478.75 | 3 |
| June 10, 2025 | 4,450 | 4,447.5 | 4,447.5 | 4,458 | 4,447.5 | 4,724 |
| June 09, 2025 | 4,416.35 | 4,422 | 4,422 | 4,425.83 | 4,416.35 | 16 |
| June 06, 2025 | 4,385 | 4,385 | 4,385 | 4,385 | 4,385 | 0 |
| June 05, 2025 | 4,366.5 | 4,374 | 4,374 | 4,374 | 4,352.63 | 183 |
| June 04, 2025 | 4,332.29 | 4,339.25 | 4,339.25 | 4,339.25 | 4,329.5 | 124 |
| June 03, 2025 | 4,295.75 | 4,300 | 4,300 | 4,300 | 4,292.27 | 9 |
| June 02, 2025 | 4,263.75 | 4,267.25 | 4,267.25 | 4,267.25 | 4,263.75 | 31 |
| May 30, 2025 | 4,287.65 | 4,279 | 4,279 | 4,289 | 4,279 | 3,998 |
| May 29, 2025 | 4,329.77 | 4,326 | 4,326 | 4,329.77 | 4,326 | 16 |
| May 28, 2025 | 4,319 | 4,317.5 | 4,317.5 | 4,322.8 | 4,316.8 | 255 |
| May 27, 2025 | 4,317 | 4,317.75 | 4,317.75 | 4,317.75 | 4,303.86 | 1,317 |
| May 23, 2025 | 4,320.27 | 4,326.5 | 4,326.5 | 4,326.5 | 4,320.27 | 2 |