4,850.00
+40(+0.83%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,840 | 4,810 | 4,810 | 4,875 | 4,810 | 43,312 |
| August 14, 2025 | 4,840.56 | 4,825 | 4,825 | 4,870 | 4,820 | 20,393 |
| August 13, 2025 | 4,866.73 | 4,835 | 4,835 | 4,870 | 4,835 | 23,856 |
| August 12, 2025 | 4,840 | 4,855 | 4,855 | 4,868.84 | 4,825 | 23,566 |
| August 11, 2025 | 4,851.21 | 4,845 | 4,845 | 4,851.21 | 4,835 | 34,880 |
| August 08, 2025 | 4,860 | 4,855 | 4,855 | 4,865 | 4,845 | 14,231 |
| August 07, 2025 | 4,849.31 | 4,870 | 4,870 | 4,870 | 4,849.31 | 13,618 |
| August 06, 2025 | 4,846.26 | 4,875 | 4,875 | 4,875 | 4,846.26 | 39,632 |
| August 05, 2025 | 4,820 | 4,865 | 4,865 | 4,865 | 4,820 | 53,459 |
| August 04, 2025 | 4,835 | 4,845 | 4,845 | 4,850 | 4,826.25 | 36,398 |
| August 01, 2025 | 4,840 | 4,845 | 4,845 | 4,850 | 4,804.75 | 18,342 |
| July 31, 2025 | 4,780 | 4,850 | 4,850 | 4,850 | 4,780 | 28,631 |
| July 30, 2025 | 4,823.62 | 4,830 | 4,830 | 4,845 | 4,799.85 | 54,378 |
| July 29, 2025 | 4,798.33 | 4,840 | 4,840 | 4,850 | 4,765 | 60,707 |
| July 28, 2025 | 4,831.05 | 4,825 | 4,825 | 4,835 | 4,780 | 78,610 |
| July 25, 2025 | 4,809.5 | 4,830 | 4,830 | 4,830 | 4,795 | 21,277 |
| July 24, 2025 | 4,820.7 | 4,820 | 4,820 | 4,835 | 4,795 | 34,571 |
| July 23, 2025 | 4,790 | 4,830 | 4,830 | 4,840 | 4,790 | 38,809 |
| July 22, 2025 | 4,788.78 | 4,820 | 4,820 | 4,825 | 4,788.78 | 55,200 |
| July 21, 2025 | 4,801 | 4,825 | 4,825 | 4,825 | 4,785 | 38,307 |
| July 18, 2025 | 4,819.28 | 4,815 | 4,815 | 4,830 | 4,814.74 | 25,277 |
| July 17, 2025 | 4,796.93 | 4,825 | 4,825 | 4,825 | 4,784.42 | 38,773 |
| July 16, 2025 | 4,800 | 4,810 | 4,810 | 4,820 | 4,785 | 57,106 |
| July 15, 2025 | 4,796.21 | 4,805 | 4,805 | 4,820 | 4,790 | 74,489 |
| July 14, 2025 | 4,765 | 4,805 | 4,805 | 4,820 | 4,730 | 58,899 |
| July 11, 2025 | 4,766.16 | 4,790 | 4,790 | 4,795 | 4,766.16 | 29,400 |
| July 10, 2025 | 4,800 | 4,800 | 4,800 | 4,801.7 | 4,790 | 35,020 |
| July 09, 2025 | 4,789.35 | 4,793.34 | 4,793.34 | 4,800 | 4,780 | 32,035 |
| July 08, 2025 | 4,754.85 | 4,785 | 4,785 | 4,800 | 4,754.85 | 34,011 |
| July 07, 2025 | 4,756.98 | 4,785 | 4,785 | 4,805 | 4,715 | 39,143 |
| July 04, 2025 | 4,781.82 | 4,790 | 4,790 | 4,805 | 4,779.78 | 29,382 |
| July 03, 2025 | 4,780 | 4,805 | 4,805 | 4,805 | 4,780 | 20,251 |
| July 02, 2025 | 4,781.13 | 4,790 | 4,790 | 4,800 | 4,770 | 44,607 |
| July 01, 2025 | 4,749.19 | 4,795 | 4,795 | 4,795 | 4,725 | 23,328 |
| June 30, 2025 | 4,775 | 4,785 | 4,785 | 4,810 | 4,720.76 | 42,226 |
| June 27, 2025 | 4,779.29 | 4,785 | 4,785 | 4,795 | 4,734.5 | 24,287 |
| June 26, 2025 | 4,737.5 | 4,770 | 4,770 | 4,796.38 | 4,737.5 | 48,510 |
| June 25, 2025 | 4,780 | 4,785 | 4,785 | 4,805 | 4,780 | 43,940 |
| June 24, 2025 | 4,805 | 4,790 | 4,790 | 4,805 | 4,777.5 | 31,731 |
| June 23, 2025 | 4,710 | 4,785 | 4,785 | 4,810 | 4,710 | 45,795 |
| June 20, 2025 | 4,815 | 4,790 | 4,790 | 4,815 | 4,747.93 | 92,510 |
| June 19, 2025 | 4,742.1 | 4,795 | 4,795 | 4,815 | 4,742.1 | 41,288 |
| June 18, 2025 | 4,805 | 4,760 | 4,760 | 4,805 | 4,690.47 | 48,435 |
| June 17, 2025 | 4,712.8 | 4,770 | 4,770 | 4,780 | 4,712.8 | 32,407 |
| June 16, 2025 | 4,697.6 | 4,775 | 4,775 | 4,820 | 4,697.6 | 43,485 |
| June 13, 2025 | 4,735 | 4,765 | 4,765 | 4,795 | 4,735 | 25,290 |
| June 12, 2025 | 4,754 | 4,770 | 4,770 | 4,780 | 4,685 | 23,751 |
| June 11, 2025 | 4,751.07 | 4,770 | 4,770 | 4,772.45 | 4,740 | 24,445 |
| June 10, 2025 | 4,744.29 | 4,765 | 4,765 | 4,768.79 | 4,740 | 23,544 |
| June 09, 2025 | 4,688.78 | 4,770 | 4,770 | 4,770 | 4,688.78 | 36,695 |
| June 06, 2025 | 4,763.7 | 4,770 | 4,770 | 4,785 | 4,730 | 23,544 |
| June 05, 2025 | 4,818.6 | 4,785 | 4,785 | 4,850 | 4,770 | 54,411 |
| June 04, 2025 | 4,825.64 | 4,840 | 4,738.01 | 4,850 | 4,820 | 19,250 |
| June 03, 2025 | 4,804.08 | 4,840 | 4,738.01 | 4,840 | 4,804.08 | 26,107 |
| June 02, 2025 | 4,815.54 | 4,835 | 4,733.11 | 4,840 | 4,801.6 | 44,778 |
| May 30, 2025 | 4,785 | 4,815 | 4,713.53 | 4,835 | 4,785 | 19,791 |
| May 29, 2025 | 4,815 | 4,810 | 4,708.64 | 4,820 | 4,802.08 | 47,318 |
| May 28, 2025 | 4,810 | 4,805 | 4,703.75 | 4,815 | 4,770.08 | 33,763 |
| May 27, 2025 | 4,850 | 4,805 | 4,703.75 | 4,850 | 4,790 | 30,877 |
| May 23, 2025 | 4,820 | 4,795 | 4,795 | 4,850 | 4,760 | 29,604 |