4,175.00
+5(+0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,180 | 4,175 | 4,175 | 4,180 | 4,165 | 348,138 |
| August 15, 2025 | 4,175 | 4,170 | 4,170 | 4,175 | 4,165 | 366,117 |
| August 14, 2025 | 4,185 | 4,170 | 4,170 | 4,195 | 4,167.5 | 708,470 |
| August 13, 2025 | 4,180 | 4,175 | 4,175 | 4,200 | 4,170 | 2.05M |
| August 12, 2025 | 4,180 | 4,175 | 4,175 | 4,180 | 4,170 | 110,227 |
| August 11, 2025 | 4,170 | 4,170 | 4,170 | 4,175 | 4,160 | 1.7M |
| August 08, 2025 | 4,180 | 4,160 | 4,160 | 4,195 | 4,160 | 912,261 |
| August 07, 2025 | 4,170 | 4,180 | 4,180 | 4,186.8 | 4,162.47 | 603,011 |
| August 06, 2025 | 4,170 | 4,170 | 4,170 | 4,200 | 4,160 | 1.66M |
| August 05, 2025 | 4,165 | 4,165 | 4,165 | 4,173.16 | 4,160 | 1M |
| August 04, 2025 | 4,165 | 4,165 | 4,165 | 4,165 | 4,160 | 607,247 |
| August 01, 2025 | 4,165 | 4,160 | 4,160 | 4,166.24 | 4,160 | 420,931 |
| July 31, 2025 | 4,165 | 4,165 | 4,165 | 4,170 | 4,160 | 1.51M |
| July 30, 2025 | 4,165 | 4,165 | 4,165 | 4,165 | 4,160 | 1.19M |
| July 29, 2025 | 4,165 | 4,160 | 4,160 | 4,165 | 4,160 | 196,651 |
| July 28, 2025 | 4,160 | 4,160 | 4,160 | 4,170 | 4,155 | 807,839 |
| July 25, 2025 | 4,165 | 4,170 | 4,170 | 4,180 | 4,155 | 340,275 |
| July 24, 2025 | 4,160 | 4,165 | 4,165 | 4,170 | 4,150 | 2.76M |
| July 23, 2025 | 3,335 | 4,165 | 4,165 | 4,175 | 3,297.86 | 8.62M |
| July 22, 2025 | 3,310 | 3,315 | 3,315 | 3,335 | 3,255 | 189,298 |
| July 21, 2025 | 3,335 | 3,305 | 3,305 | 3,345 | 3,280 | 267,964 |
| July 18, 2025 | 3,330.12 | 3,320 | 3,320 | 3,350 | 3,305 | 82,072 |
| July 17, 2025 | 3,340 | 3,335 | 3,335 | 3,380 | 3,301.6 | 62,329 |
| July 16, 2025 | 3,345 | 3,355 | 3,355 | 3,385 | 3,345 | 476,158 |
| July 15, 2025 | 3,380 | 3,365 | 3,365 | 3,390 | 3,335 | 51,935 |
| July 14, 2025 | 3,350 | 3,370 | 3,370 | 3,395 | 3,325 | 138,700 |
| July 11, 2025 | 3,365 | 3,395 | 3,395 | 3,410 | 3,345 | 101,920 |
| July 10, 2025 | 3,355 | 3,400 | 3,400 | 3,400 | 3,320 | 94,515 |
| July 09, 2025 | 3,365 | 3,345 | 3,345 | 3,365 | 3,275 | 208,034 |
| July 08, 2025 | 3,360 | 3,345 | 3,345 | 3,360 | 3,305 | 959,721 |
| July 07, 2025 | 3,320 | 3,315 | 3,315 | 3,380 | 3,293.2 | 135,287 |
| July 04, 2025 | 3,160 | 3,290 | 3,290 | 3,313.4 | 3,160 | 1.19M |
| July 03, 2025 | 3,120.2 | 3,185 | 3,185 | 3,185 | 3,100 | 343,713 |
| July 02, 2025 | 3,195 | 3,100 | 3,100 | 3,195 | 3,075 | 112,131 |
| July 01, 2025 | 3,185 | 3,175 | 3,175 | 3,200 | 3,135 | 66,287 |
| June 30, 2025 | 3,200 | 3,185 | 3,185 | 3,235 | 3,166.83 | 80,474 |
| June 27, 2025 | 3,200 | 3,175 | 3,175 | 3,200 | 3,130 | 142,241 |
| June 26, 2025 | 3,170 | 3,145 | 3,145 | 3,225 | 3,145 | 108,304 |
| June 25, 2025 | 3,140 | 3,160 | 3,160 | 3,195 | 3,070 | 236,807 |
| June 24, 2025 | 2,925 | 3,080 | 3,080 | 3,090 | 2,925 | 207,033 |
| June 23, 2025 | 2,930 | 2,910 | 2,910 | 2,945 | 2,888.56 | 187,023 |
| June 20, 2025 | 2,950 | 2,945 | 2,945 | 2,980 | 2,940 | 204,100 |
| June 19, 2025 | 3,010 | 2,945 | 2,945 | 3,010 | 2,930 | 95,196 |
| June 18, 2025 | 2,990 | 3,005 | 3,005 | 3,035 | 2,980 | 81,994 |
| June 17, 2025 | 2,985 | 3,000 | 3,000 | 3,045 | 2,960 | 114,540 |
| June 16, 2025 | 3,035 | 2,995 | 2,995 | 3,050 | 2,975 | 118,235 |
| June 13, 2025 | 3,038 | 3,025 | 3,025 | 3,045 | 2,975 | 169,110 |
| June 12, 2025 | 3,065 | 3,050 | 3,050 | 3,135 | 3,045 | 96,569 |
| June 11, 2025 | 3,050 | 3,125 | 3,125 | 3,125 | 3,050 | 89,747 |
| June 10, 2025 | 3,135 | 3,065 | 3,065 | 3,135 | 3,045 | 141,812 |
| June 09, 2025 | 3,120 | 3,065 | 3,065 | 3,130 | 3,050 | 199,096 |
| June 06, 2025 | 3,059.25 | 3,115 | 3,115 | 3,130 | 3,035 | 58,646 |
| June 05, 2025 | 3,100 | 3,090 | 3,090 | 3,130 | 3,050 | 78,262 |
| June 04, 2025 | 3,130 | 3,115 | 3,115 | 3,140 | 3,110 | 55,355 |
| June 03, 2025 | 3,145 | 3,100 | 3,100 | 3,195 | 3,075 | 156,487 |
| June 02, 2025 | 3,175 | 3,100 | 3,100 | 3,185 | 3,080 | 87,687 |
| May 30, 2025 | 3,107.5 | 3,160 | 3,160 | 3,230 | 3,090 | 203,359 |
| May 29, 2025 | 3,020 | 3,055 | 3,055 | 3,100 | 2,987.5 | 440,078 |
| May 28, 2025 | 3,050 | 3,000 | 3,000 | 3,095 | 2,985 | 239,660 |
| May 27, 2025 | 3,050 | 3,075 | 3,075 | 3,085 | 3,020 | 398,845 |