4,315.00
-78(-1.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,393 | 4,315 | 4,315 | 4,397 | 4,315 | 2.88M |
| August 21, 2025 | 4,353 | 4,393 | 4,393 | 4,401 | 4,308 | 2.91M |
| August 20, 2025 | 4,273 | 4,351 | 4,351 | 4,365 | 4,261 | 3.96M |
| August 19, 2025 | 4,258 | 4,236 | 4,236 | 4,266 | 4,234 | 2.29M |
| August 18, 2025 | 4,238 | 4,260 | 4,260 | 4,262 | 4,228 | 2.13M |
| August 15, 2025 | 4,237 | 4,198 | 4,198 | 4,251 | 4,128 | 5.44M |
| August 14, 2025 | 4,218 | 4,238 | 4,238 | 4,238 | 4,190 | 4.69M |
| August 13, 2025 | 4,272 | 4,200 | 4,200 | 4,297 | 4,175 | 4.44M |
| August 12, 2025 | 4,315 | 4,288 | 4,288 | 4,345 | 4,268 | 2.16M |
| August 11, 2025 | 4,242 | 4,314 | 4,314 | 4,320 | 4,234 | 3.14M |
| August 08, 2025 | 4,218 | 4,228 | 4,228 | 4,244 | 4,189 | 2.95M |
| August 07, 2025 | 4,209 | 4,189 | 4,189 | 4,243 | 4,174 | 2.57M |
| August 06, 2025 | 4,216 | 4,233 | 4,233 | 4,236 | 4,189 | 2.61M |
| August 05, 2025 | 4,178 | 4,198 | 4,198 | 4,228 | 4,168 | 4.22M |
| August 04, 2025 | 4,102 | 4,184 | 4,184 | 4,202 | 4,077 | 4.81M |
| August 01, 2025 | 4,069 | 4,131 | 4,131 | 4,149 | 4,046 | 4.66M |
| July 31, 2025 | 3,922 | 4,040 | 4,040 | 4,094 | 3,861 | 7.54M |
| July 30, 2025 | 3,950 | 3,988 | 3,988 | 3,988.2 | 3,914 | 3.95M |
| July 29, 2025 | 3,879.08 | 3,934 | 3,934 | 3,939 | 3,853 | 5.02M |
| July 28, 2025 | 3,876 | 3,869 | 3,869 | 3,889 | 3,846 | 2.15M |
| July 25, 2025 | 3,909 | 3,900 | 3,900 | 3,916 | 3,873 | 1.72M |
| July 24, 2025 | 3,828 | 3,913 | 3,913 | 3,913 | 3,805 | 2.65M |
| July 23, 2025 | 3,852 | 3,846 | 3,846 | 3,858 | 3,791 | 1.95M |
| July 22, 2025 | 3,848 | 3,853 | 3,853 | 3,915 | 3,815 | 2.83M |
| July 21, 2025 | 3,834 | 3,836 | 3,836 | 3,847 | 3,790.73 | 3.53M |
| July 18, 2025 | 3,812 | 3,812 | 3,812 | 3,827 | 3,782 | 2.52M |
| July 17, 2025 | 3,865 | 3,813 | 3,813 | 3,904 | 3,813 | 3.28M |
| July 16, 2025 | 3,833 | 3,873 | 3,873 | 3,876 | 3,829.7 | 4.46M |
| July 15, 2025 | 3,820 | 3,818 | 3,818 | 3,835 | 3,806 | 7.09M |
| July 14, 2025 | 3,788 | 3,850 | 3,850 | 3,850 | 3,760 | 4.59M |
| July 11, 2025 | 3,740 | 3,788 | 3,788 | 3,788 | 3,723 | 6.29M |
| July 10, 2025 | 3,631 | 3,707 | 3,707 | 3,713 | 3,620 | 6.97M |
| July 09, 2025 | 3,552 | 3,599 | 3,599 | 3,659.02 | 3,548 | 6.84M |
| July 08, 2025 | 3,558 | 3,528 | 3,528 | 3,583 | 3,508 | 3.9M |
| July 07, 2025 | 3,533 | 3,563 | 3,563 | 3,574 | 3,533 | 6.15M |
| July 04, 2025 | 3,542 | 3,543 | 3,543 | 3,558 | 3,525 | 1.66M |
| July 03, 2025 | 3,483 | 3,530 | 3,530 | 3,536 | 3,480.91 | 4.43M |
| July 02, 2025 | 3,434 | 3,464 | 3,464 | 3,464 | 3,405 | 4.22M |
| July 01, 2025 | 3,458 | 3,418 | 3,418 | 3,466 | 3,404 | 2.71M |
| June 30, 2025 | 3,441 | 3,463 | 3,463 | 3,465 | 3,438 | 11.62M |
| June 27, 2025 | 3,452 | 3,430 | 3,430 | 3,464 | 3,395 | 6.81M |
| June 26, 2025 | 3,440 | 3,443 | 3,443 | 3,475 | 3,436 | 4.07M |
| June 25, 2025 | 3,547 | 3,513.5 | 3,517 | 3,580.95 | 3,512 | 4.47M |
| June 24, 2025 | 3,594 | 3,560 | 3,560 | 3,601 | 3,549 | 3.25M |
| June 23, 2025 | 3,632 | 3,600 | 3,600 | 3,650 | 3,592 | 2.48M |
| June 20, 2025 | 3,667 | 3,634 | 3,634 | 3,676 | 3,631 | 2.55M |
| June 19, 2025 | 3,675 | 3,652 | 3,652 | 3,684 | 3,650 | 2.03M |
| June 18, 2025 | 3,623 | 3,662 | 3,662 | 3,664 | 3,619 | 4.83M |
| June 17, 2025 | 3,595 | 3,614 | 3,614 | 3,614 | 3,570 | 5.63M |
| June 16, 2025 | 3,580 | 3,620 | 3,620 | 3,637 | 3,578 | 2.81M |
| June 13, 2025 | 3,546 | 3,588 | 3,588 | 3,618 | 3,539 | 3.56M |
| June 12, 2025 | 3,593 | 3,554 | 3,554 | 3,602 | 3,542 | 3.32M |
| June 11, 2025 | 3,506 | 3,571 | 3,571 | 3,589 | 3,498 | 4.36M |
| June 10, 2025 | 3,531 | 3,500 | 3,500 | 3,558 | 3,488 | 6.48M |
| June 09, 2025 | 3,521 | 3,528 | 3,528 | 3,536 | 3,506 | 3.79M |
| June 06, 2025 | 3,490 | 3,520 | 3,520 | 3,528 | 3,483 | 8.16M |
| June 05, 2025 | 3,389 | 3,497 | 3,497 | 3,497 | 3,389 | 4.29M |
| June 04, 2025 | 3,416 | 3,391 | 3,391 | 3,417 | 3,362 | 2.33M |
| June 03, 2025 | 3,329 | 3,391 | 3,391 | 3,406 | 3,314 | 3.72M |
| June 02, 2025 | 3,310 | 3,342 | 3,342 | 3,350 | 3,308 | 4.53M |