4,508.25
+11(+0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,517.2 | 4,497.25 | 4,497.25 | 4,517.2 | 4,497.25 | 79 |
| August 14, 2025 | 4,505 | 4,505 | 4,505 | 4,505 | 4,505 | 0 |
| August 13, 2025 | 4,501 | 4,498.75 | 4,498.75 | 4,511.95 | 4,498.75 | 54 |
| August 12, 2025 | 4,483 | 4,496 | 4,496 | 4,496.1 | 4,480.5 | 378 |
| August 11, 2025 | 4,509.52 | 4,508.75 | 4,508.75 | 4,509.52 | 4,508.75 | 110 |
| August 08, 2025 | 4,477.5 | 4,487.5 | 4,487.5 | 4,490 | 4,477.5 | 327 |
| August 07, 2025 | 4,500.5 | 4,475 | 4,475 | 4,500.5 | 4,475 | 44 |
| August 06, 2025 | 4,491.09 | 4,495.75 | 4,495.75 | 4,495.75 | 4,481.7 | 197 |
| August 05, 2025 | 4,524.09 | 4,482.5 | 4,482.5 | 4,527 | 4,482.5 | 232 |
| August 04, 2025 | 4,461.5 | 4,496 | 4,496 | 4,496 | 4,457 | 15 |
| August 01, 2025 | 4,519.84 | 4,454.5 | 4,454.5 | 4,519.84 | 4,440.5 | 3,572 |
| July 31, 2025 | 4,582.5 | 4,571 | 4,571 | 4,604.26 | 4,571 | 1,074 |
| July 30, 2025 | 4,518 | 4,540.75 | 4,540.75 | 4,540.75 | 4,518 | 13 |
| July 29, 2025 | 4,545.5 | 4,521 | 4,521 | 4,545.5 | 4,521 | 8 |
| July 28, 2025 | 4,515 | 4,511 | 4,511 | 4,515 | 4,510.43 | 2,524 |
| July 25, 2025 | 4,481.04 | 4,493 | 4,493 | 4,493 | 4,481.04 | 584 |
| July 24, 2025 | 4,450.76 | 4,456.5 | 4,456.5 | 4,456.5 | 4,446 | 83 |
| July 23, 2025 | 4,430.85 | 4,413.5 | 4,413.5 | 4,430.85 | 4,413.5 | 239 |
| July 22, 2025 | 4,413.65 | 4,411.75 | 4,411.75 | 4,413.65 | 4,411.75 | 11 |
| July 21, 2025 | 4,438.5 | 4,438.25 | 4,438.25 | 4,438.5 | 4,433.5 | 11 |
| July 18, 2025 | 4,431 | 4,432.25 | 4,432.25 | 4,432.25 | 4,431 | 8 |
| July 17, 2025 | 4,437.25 | 4,437.25 | 4,437.25 | 4,437.25 | 4,437.25 | 0 |
| July 16, 2025 | 4,391.84 | 4,382.75 | 4,382.75 | 4,404.92 | 4,382.75 | 269 |
| July 15, 2025 | 4,428.92 | 4,428.75 | 4,428.75 | 4,429.43 | 4,425.5 | 89 |
| July 14, 2025 | 4,371.78 | 4,405 | 4,405 | 4,405 | 4,369 | 1,101 |
| July 11, 2025 | 4,373 | 4,380 | 4,380 | 4,380 | 4,357.53 | 3,521 |
| July 10, 2025 | 4,345.52 | 4,375.25 | 4,375.25 | 4,375.25 | 4,345.52 | 177 |
| July 09, 2025 | 4,340.5 | 4,340.5 | 4,340.5 | 4,340.5 | 4,340.5 | 3 |
| July 08, 2025 | 4,346.6 | 4,337 | 4,337 | 4,353.98 | 4,337 | 50,852 |
| July 07, 2025 | 4,349 | 4,328.5 | 4,328.5 | 4,349 | 4,328.5 | 3 |
| July 04, 2025 | 4,326.75 | 4,326.75 | 4,326.75 | 4,326.75 | 4,326.75 | 0 |
| July 03, 2025 | 4,316.77 | 4,346.25 | 4,346.25 | 4,346.25 | 4,316.77 | 1,249 |
| July 02, 2025 | 4,282.48 | 4,315 | 4,315 | 4,315 | 4,282.48 | 499 |
| July 01, 2025 | 4,254.5 | 4,272.75 | 4,272.75 | 4,272.75 | 4,254.5 | 2 |
| June 30, 2025 | 4,269.75 | 4,269.75 | 4,269.75 | 4,269.75 | 4,269.75 | 0 |
| June 27, 2025 | 4,241 | 4,256.75 | 4,256.75 | 4,256.75 | 4,241 | 1 |
| June 26, 2025 | 4,217.5 | 4,217.5 | 4,217.5 | 4,217.5 | 4,217.5 | 0 |
| June 25, 2025 | 4,231.5 | 4,231.5 | 4,231.5 | 4,231.5 | 4,231.5 | 10 |
| June 24, 2025 | 4,240.63 | 4,218.5 | 4,218.5 | 4,240.63 | 4,218.5 | 130 |
| June 23, 2025 | 4,193.5 | 4,193.5 | 4,193.5 | 4,193.5 | 4,193.5 | 0 |
| June 20, 2025 | 4,193.25 | 4,193.25 | 4,193.25 | 4,193.25 | 4,193.25 | 0 |
| June 19, 2025 | 4,168.09 | 4,178 | 4,178 | 4,178 | 4,168.09 | 708 |
| June 18, 2025 | 4,203.5 | 4,215.25 | 4,215.25 | 4,229.52 | 4,203.5 | 486 |
| June 17, 2025 | 4,209.75 | 4,209.75 | 4,209.75 | 4,209.75 | 4,209.75 | 0 |
| June 16, 2025 | 4,190 | 4,199.75 | 4,199.75 | 4,199.75 | 4,190 | 266 |
| June 13, 2025 | 4,179 | 4,179.75 | 4,179.75 | 4,179.75 | 4,179 | 440 |
| June 12, 2025 | 4,173.5 | 4,195.75 | 4,195.75 | 4,195.75 | 4,173.5 | 296 |
| June 11, 2025 | 4,220.5 | 4,220.5 | 4,220.5 | 4,220.5 | 4,220.5 | 0 |
| June 10, 2025 | 4,211 | 4,211 | 4,211 | 4,211 | 4,211 | 0 |
| June 09, 2025 | 4,181 | 4,181 | 4,181 | 4,181 | 4,181 | 0 |
| June 06, 2025 | 4,160.35 | 4,187.75 | 4,187.75 | 4,187.75 | 4,160.35 | 366 |
| June 05, 2025 | 4,137.27 | 4,169.25 | 4,169.25 | 4,169.25 | 4,137.27 | 724 |
| June 04, 2025 | 4,172 | 4,163.75 | 4,163.75 | 4,172 | 4,163.75 | 296 |
| June 03, 2025 | 4,163.5 | 4,163.5 | 4,163.5 | 4,163.5 | 4,163.5 | 0 |
| June 02, 2025 | 4,107.75 | 4,107.75 | 4,107.75 | 4,107.75 | 4,107.75 | 0 |
| May 30, 2025 | 4,136.5 | 4,134.5 | 4,134.5 | 4,136.5 | 4,133 | 149 |
| May 29, 2025 | 4,195.61 | 4,140.75 | 4,140.75 | 4,195.61 | 4,128 | 528 |
| May 28, 2025 | 4,139.25 | 4,139.25 | 4,139.25 | 4,139.25 | 4,139.25 | 0 |
| May 27, 2025 | 4,108.46 | 4,119 | 4,119 | 4,119 | 4,104.35 | 1,232 |
| May 23, 2025 | 4,045 | 4,053.75 | 4,053.75 | 4,053.75 | 4,045 | 200 |