5,306.00
-22(-0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,310 | 5,306 | 5,306 | 5,335.55 | 5,240 | 1.13M |
| August 15, 2025 | 5,342 | 5,328 | 5,328 | 5,384 | 5,304 | 783,036 |
| August 14, 2025 | 5,252 | 5,302 | 5,302 | 5,310 | 5,240 | 631,045 |
| August 13, 2025 | 5,214 | 5,250 | 5,250 | 5,264 | 5,184 | 1.04M |
| August 12, 2025 | 5,012 | 5,194 | 5,194 | 5,199.19 | 5,008 | 697,736 |
| August 11, 2025 | 5,056 | 4,996 | 4,996 | 5,068 | 4,983 | 524,847 |
| August 08, 2025 | 5,024 | 5,062 | 5,062 | 5,064 | 5,006 | 449,358 |
| August 07, 2025 | 4,982 | 5,014 | 5,014 | 5,038 | 4,965 | 536,396 |
| August 06, 2025 | 5,036 | 5,026 | 4,971.95 | 5,100.97 | 5,016 | 533,506 |
| August 05, 2025 | 4,952 | 4,990 | 4,936.34 | 5,028 | 4,952 | 472,512 |
| August 04, 2025 | 5,010 | 4,970 | 4,916.55 | 5,020 | 4,926 | 958,394 |
| August 01, 2025 | 5,044 | 4,997 | 4,997 | 5,064 | 4,931 | 779,910 |
| July 31, 2025 | 5,080 | 5,078 | 5,078 | 5,122 | 5,050 | 704,661 |
| July 30, 2025 | 5,078 | 5,070 | 5,070 | 5,108 | 5,044 | 694,754 |
| July 29, 2025 | 5,090 | 5,078 | 5,078 | 5,162 | 5,076 | 832,065 |
| July 28, 2025 | 5,212 | 5,096 | 5,096 | 5,212 | 5,090 | 653,191 |
| July 25, 2025 | 5,032 | 5,134 | 5,134 | 5,152 | 4,997.48 | 1.5M |
| July 24, 2025 | 4,860 | 5,032 | 5,032 | 5,074 | 4,860 | 1.03M |
| July 23, 2025 | 4,779 | 4,857 | 4,857 | 4,889 | 4,766 | 561,295 |
| July 22, 2025 | 4,783 | 4,735 | 4,735 | 4,789 | 4,692 | 634,780 |
| July 21, 2025 | 4,831 | 4,809 | 4,809 | 4,860 | 4,794.7 | 533,653 |
| July 18, 2025 | 4,854 | 4,818 | 4,818 | 4,874 | 4,818 | 753,701 |
| July 17, 2025 | 4,761 | 4,825 | 4,825 | 4,844 | 4,749 | 594,393 |
| July 16, 2025 | 4,757 | 4,679 | 4,679 | 4,791 | 4,679 | 916,194 |
| July 15, 2025 | 4,820 | 4,803 | 4,803 | 4,855.05 | 4,793 | 478,808 |
| July 14, 2025 | 4,791 | 4,783 | 4,783 | 4,837.65 | 4,778 | 459,708 |
| July 11, 2025 | 4,888 | 4,830 | 4,830 | 4,889 | 4,776 | 613,889 |
| July 10, 2025 | 4,763 | 4,920 | 4,920 | 4,927 | 4,763 | 969,667 |
| July 09, 2025 | 4,701 | 4,740 | 4,740 | 4,822 | 4,657 | 1.1M |
| July 08, 2025 | 4,728 | 4,710 | 4,710 | 4,744 | 4,674 | 903,611 |
| July 07, 2025 | 4,742 | 4,739 | 4,739 | 4,795 | 4,721 | 521,615 |
| July 04, 2025 | 4,718 | 4,742 | 4,742 | 4,761 | 4,689 | 432,845 |
| July 03, 2025 | 4,822 | 4,799 | 4,799 | 4,853 | 4,789 | 833,084 |
| July 02, 2025 | 4,690 | 4,788 | 4,788 | 4,789.23 | 4,665 | 726,029 |
| July 01, 2025 | 4,666 | 4,647 | 4,647 | 4,678 | 4,564 | 764,011 |
| June 30, 2025 | 4,735 | 4,669 | 4,669 | 4,750 | 4,646 | 1.07M |
| June 27, 2025 | 4,513 | 4,732 | 4,732 | 4,732 | 4,513 | 1.44M |
| June 26, 2025 | 4,422 | 4,483 | 4,483 | 4,489 | 4,411 | 1.36M |
| June 25, 2025 | 4,438 | 4,423 | 4,423 | 4,506 | 4,423 | 1.39M |
| June 24, 2025 | 4,408 | 4,419 | 4,419 | 4,466 | 4,384 | 1.13M |
| June 23, 2025 | 4,393 | 4,330 | 4,330 | 4,431 | 4,318 | 999,258 |
| June 20, 2025 | 4,461 | 4,390.5 | 4,418 | 4,482 | 4,384 | 1.31M |
| June 19, 2025 | 4,459 | 4,430 | 4,430 | 4,511 | 4,430 | 666,778 |
| June 18, 2025 | 4,580 | 4,476 | 4,476 | 4,587 | 4,420 | 1M |
| June 17, 2025 | 4,421 | 4,564 | 4,564 | 4,564 | 4,285 | 2.22M |
| June 16, 2025 | 4,285 | 4,382 | 4,382 | 4,386 | 4,270 | 660,105 |
| June 13, 2025 | 4,213 | 4,267 | 4,267 | 4,279 | 4,183 | 575,350 |
| June 12, 2025 | 4,296 | 4,304 | 4,304 | 4,337 | 4,255 | 667,607 |
| June 11, 2025 | 4,333 | 4,337 | 4,337 | 4,382.16 | 4,307 | 498,046 |
| June 10, 2025 | 4,295 | 4,342 | 4,342 | 4,364 | 4,295 | 838,473 |
| June 09, 2025 | 4,299 | 4,312 | 4,312 | 4,343 | 4,298 | 378,272 |
| June 06, 2025 | 4,291 | 4,281 | 4,281 | 4,329 | 4,281 | 467,028 |
| June 05, 2025 | 4,302 | 4,303 | 4,303 | 4,345 | 4,250 | 521,161 |
| June 04, 2025 | 4,281 | 4,282 | 4,282 | 4,314.15 | 4,231 | 889,965 |
| June 03, 2025 | 4,179 | 4,265 | 4,265 | 4,270 | 4,145 | 1.37M |
| June 02, 2025 | 4,294 | 4,158 | 4,158 | 4,330 | 4,158 | 648,516 |
| May 30, 2025 | 4,311 | 4,335 | 4,335 | 4,365 | 4,302.76 | 2.18M |
| May 29, 2025 | 4,381 | 4,300 | 4,300 | 4,413 | 4,294 | 636,064 |
| May 28, 2025 | 4,331 | 4,312 | 4,312 | 4,380 | 4,305 | 765,948 |
| May 27, 2025 | 4,265 | 4,348 | 4,348 | 4,361 | 4,263 | 470,524 |