5,800.00
-100(-1.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,900 | 5,800 | 5,800 | 6,000 | 5,700 | 241 |
| August 15, 2025 | 5,868 | 5,900 | 5,900 | 5,900 | 5,800 | 466 |
| August 14, 2025 | 5,784 | 5,700 | 5,700 | 5,800 | 5,700 | 351 |
| August 13, 2025 | 5,900 | 5,800 | 5,800 | 5,900 | 5,650 | 1,132 |
| August 12, 2025 | 5,650 | 5,800 | 5,800 | 5,820 | 5,650 | 851 |
| August 11, 2025 | 5,850 | 5,750 | 5,750 | 5,900 | 5,600 | 1,111 |
| August 08, 2025 | 5,700 | 5,775 | 5,775 | 5,850 | 5,673 | 505 |
| August 07, 2025 | 5,716 | 5,750 | 5,750 | 5,762 | 5,700 | 119 |
| August 06, 2025 | 5,674 | 5,650 | 5,650 | 5,700 | 5,600 | 298 |
| August 05, 2025 | 5,600 | 5,650 | 5,650 | 5,650 | 5,600 | 50 |
| August 04, 2025 | 5,800 | 5,650 | 5,650 | 5,800 | 5,600 | 2,194 |
| August 01, 2025 | 5,737.5 | 5,700 | 5,700 | 5,737.5 | 5,632 | 301 |
| July 31, 2025 | 5,600 | 5,700 | 5,700 | 5,800 | 5,500 | 437 |
| July 30, 2025 | 5,600 | 5,850 | 5,850 | 5,850 | 5,600 | 27 |
| July 29, 2025 | 5,600 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| July 28, 2025 | 5,850 | 5,700 | 5,700 | 5,850 | 5,640 | 206 |
| July 25, 2025 | 5,600 | 5,700 | 5,700 | 5,700 | 5,600 | 2 |
| July 24, 2025 | 5,800 | 5,675 | 5,675 | 5,800 | 5,600 | 314 |
| July 23, 2025 | 5,600 | 5,700 | 5,700 | 5,748 | 5,600 | 125 |
| July 22, 2025 | 5,632 | 5,725 | 5,725 | 5,800 | 5,632 | 100 |
| July 21, 2025 | 5,600 | 5,700 | 5,700 | 5,700 | 5,600 | 1 |
| July 18, 2025 | 5,632 | 5,700 | 5,700 | 5,800 | 5,600 | 563 |
| July 17, 2025 | 5,800 | 5,700 | 5,700 | 5,800 | 5,600 | 133 |
| July 16, 2025 | 5,600 | 5,700 | 5,700 | 5,700 | 5,600 | 17 |
| July 15, 2025 | 5,749.8 | 5,700 | 5,700 | 5,800 | 5,600 | 303 |
| July 14, 2025 | 5,632 | 5,700 | 5,700 | 5,700 | 5,632 | 1 |
| July 11, 2025 | 5,610 | 5,700 | 5,700 | 5,800 | 5,600 | 657 |
| July 10, 2025 | 5,650 | 5,700 | 5,700 | 5,800 | 5,600 | 1,070 |
| July 09, 2025 | 5,450 | 5,575 | 5,575 | 5,650 | 5,450 | 607 |
| July 08, 2025 | 5,400 | 5,650 | 5,650 | 5,750 | 5,400 | 163 |
| July 07, 2025 | 5,540 | 5,625 | 5,625 | 5,750 | 5,400 | 542 |
| July 04, 2025 | 5,700 | 5,550 | 5,550 | 5,750 | 5,500 | 110 |
| July 03, 2025 | 5,900 | 5,500 | 5,500 | 5,900 | 5,500 | 2,046 |
| July 02, 2025 | 5,950 | 5,975 | 5,975 | 6,200 | 5,750 | 499 |
| July 01, 2025 | 5,950 | 5,875 | 5,875 | 6,106 | 5,650 | 3,307 |
| June 30, 2025 | 5,749.8 | 5,725 | 5,725 | 5,800 | 5,640 | 404 |
| June 27, 2025 | 5,750 | 5,700 | 5,700 | 5,750 | 5,630 | 273 |
| June 26, 2025 | 5,650 | 5,625 | 5,625 | 5,750 | 5,500 | 548 |
| June 25, 2025 | 5,650 | 5,550 | 5,550 | 5,650 | 5,460 | 288 |
| June 24, 2025 | 5,550 | 5,575 | 5,575 | 5,650 | 5,450 | 512 |
| June 23, 2025 | 5,650 | 5,550 | 5,550 | 5,650 | 5,474 | 811 |
| June 20, 2025 | 5,575 | 5,575 | 5,575 | 5,575 | 5,575 | 0 |
| June 19, 2025 | 5,490 | 5,495 | 5,450 | 5,500 | 5,420 | 832 |
| June 18, 2025 | 5,500 | 5,500 | 5,500 | 5,500 | 5,500 | 0 |
| June 17, 2025 | 5,410 | 5,525 | 5,525 | 5,650 | 5,400 | 2,078 |
| June 16, 2025 | 5,600 | 5,425 | 5,425 | 5,600 | 5,408 | 1,286 |
| June 13, 2025 | 5,560.97 | 5,525 | 5,525 | 5,582 | 5,525 | 23 |
| June 12, 2025 | 5,600 | 5,525 | 5,525 | 5,600 | 5,400 | 486 |
| June 11, 2025 | 5,500 | 5,550 | 5,550 | 5,700 | 5,500 | 2,446 |
| June 10, 2025 | 5,500 | 5,450 | 5,450 | 5,500 | 5,397.85 | 205 |
| June 09, 2025 | 5,250 | 5,450 | 5,450 | 5,500 | 5,250 | 215,497 |
| June 06, 2025 | 5,232 | 5,500 | 5,500 | 5,500 | 5,150 | 2,847 |
| June 05, 2025 | 5,238 | 5,200 | 5,200 | 5,238 | 5,200 | 10 |
| June 04, 2025 | 5,250 | 5,200 | 5,200 | 5,254.88 | 5,100 | 580 |
| June 03, 2025 | 5,300 | 5,225 | 5,225 | 5,300 | 5,200 | 1,955 |
| June 02, 2025 | 5,250 | 5,250 | 5,250 | 5,350 | 5,200 | 694 |
| May 30, 2025 | 5,200 | 5,275 | 5,275 | 5,300 | 5,200 | 2,422 |
| May 29, 2025 | 5,250 | 5,250 | 5,250 | 5,300 | 5,200 | 765 |
| May 28, 2025 | 5,200 | 5,275 | 5,275 | 5,300 | 5,150 | 1,112 |
| May 27, 2025 | 5,250 | 5,200 | 5,200 | 5,250 | 5,175 | 1,689 |