5,845.50
-11.5(-0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5,832 | 5,845.5 | 5,845.5 | 5,845.5 | 5,832 | 20 |
| August 14, 2025 | 5,867 | 5,857 | 5,857 | 5,867 | 5,857 | 20 |
| August 13, 2025 | 5,910 | 5,946.5 | 5,946.5 | 5,946.5 | 5,910 | 18 |
| August 12, 2025 | 5,927.76 | 5,943 | 5,943 | 5,963 | 5,927.76 | 29 |
| August 11, 2025 | 6,037 | 6,003 | 6,003 | 6,037 | 6,003 | 214 |
| August 08, 2025 | 5,981 | 6,065 | 6,065 | 6,070 | 5,981 | 37 |
| August 07, 2025 | 5,949 | 5,973 | 5,973 | 5,973 | 5,949 | 6,776 |
| August 06, 2025 | 5,885 | 5,944.5 | 5,944.5 | 5,980 | 5,885 | 484 |
| August 05, 2025 | 5,840 | 5,970.5 | 5,970.5 | 5,973 | 5,840 | 0 |
| August 04, 2025 | 5,924 | 5,890.5 | 5,890.5 | 5,924 | 5,890 | 114 |
| August 01, 2025 | 5,890 | 5,940 | 5,940 | 5,984 | 5,890 | 0 |
| July 31, 2025 | 6,039 | 6,011 | 6,011 | 6,070 | 6,009 | 339 |
| July 30, 2025 | 6,023.5 | 6,023.5 | 6,023.5 | 6,023.5 | 6,023.5 | 0 |
| July 29, 2025 | 5,801 | 6,063 | 6,063 | 6,063 | 5,801 | 2,032 |
| July 28, 2025 | 6,040 | 5,809 | 5,809 | 6,040 | 5,809 | 167 |
| July 25, 2025 | 5,982 | 5,960.5 | 5,960.5 | 5,985.91 | 5,960.5 | 3 |
| July 24, 2025 | 5,865 | 5,914 | 5,914 | 5,914 | 5,865 | 1 |
| July 23, 2025 | 5,779.32 | 5,748.5 | 5,748.5 | 5,779.32 | 5,748.5 | 61 |
| July 22, 2025 | 5,751 | 5,761 | 5,761 | 5,761 | 5,746 | 55 |
| July 21, 2025 | 5,775 | 5,814.5 | 5,814.5 | 5,899 | 5,775 | 32 |
| July 18, 2025 | 5,831 | 5,811 | 5,811 | 5,884 | 5,811 | 9 |
| July 17, 2025 | 5,861 | 5,850 | 5,850 | 5,861 | 5,850 | 0 |
| July 16, 2025 | 5,926 | 5,924 | 5,924 | 5,948 | 5,924 | 172 |
| July 15, 2025 | 5,877 | 5,942 | 5,942 | 5,942 | 5,877 | 0 |
| July 14, 2025 | 5,877 | 5,851 | 5,851 | 5,877 | 5,851 | 4 |
| July 11, 2025 | 5,763 | 5,853 | 5,853 | 5,853 | 5,763 | 188 |
| July 10, 2025 | 5,824 | 5,841.5 | 5,841.5 | 5,878 | 5,824 | 109 |
| July 09, 2025 | 5,742 | 5,817.5 | 5,817.5 | 5,840 | 5,742 | 793 |
| July 08, 2025 | 5,870.65 | 5,829.5 | 5,829.5 | 5,880 | 5,829.5 | 19 |
| July 07, 2025 | 5,928 | 5,855 | 5,855 | 5,928 | 5,846.92 | 134 |
| July 04, 2025 | 5,920 | 5,920 | 5,920 | 5,920 | 5,920 | 0 |
| July 03, 2025 | 5,858 | 5,957.5 | 5,957.5 | 6,037 | 5,858 | 61 |
| July 02, 2025 | 5,867 | 5,958.5 | 5,958.5 | 5,965 | 5,867 | 370 |
| July 01, 2025 | 5,687 | 5,823.5 | 5,823.5 | 5,823.5 | 5,608 | 146 |
| June 30, 2025 | 5,785 | 5,671 | 5,671 | 5,785 | 5,663.02 | 452 |
| June 27, 2025 | 5,698 | 5,796 | 5,796 | 5,797 | 5,698 | 456 |
| June 26, 2025 | 5,744 | 5,744.5 | 5,744.5 | 5,833 | 5,744 | 70 |
| June 25, 2025 | 5,886 | 5,822.5 | 5,822.5 | 5,886 | 5,822.5 | 40 |
| June 24, 2025 | 6,016 | 5,983 | 5,983 | 6,017 | 5,950 | 617 |
| June 23, 2025 | 5,916 | 5,985 | 5,985 | 6,022 | 5,916 | 169 |
| June 20, 2025 | 5,929 | 5,975.5 | 5,975.5 | 5,987.47 | 5,929 | 500 |
| June 19, 2025 | 6,084.25 | 5,955.5 | 5,955.5 | 6,084.25 | 5,955.5 | 19 |
| June 18, 2025 | 6,062.93 | 6,101.5 | 6,101.5 | 6,101.5 | 6,062.93 | 348 |
| June 17, 2025 | 6,193 | 6,080.5 | 6,080.5 | 6,193 | 6,080.5 | 0 |
| June 16, 2025 | 6,144 | 6,154.5 | 6,154.5 | 6,154.5 | 6,144 | 819 |
| June 13, 2025 | 6,229 | 6,187 | 6,187 | 6,247 | 6,146 | 21 |
| June 12, 2025 | 6,047 | 6,170.5 | 6,170.5 | 6,170.5 | 6,040 | 14 |
| June 11, 2025 | 6,005 | 6,031.5 | 6,031.5 | 6,052 | 6,005 | 483 |
| June 10, 2025 | 5,920 | 5,886.5 | 5,886.5 | 5,920 | 5,886.5 | 74 |
| June 09, 2025 | 5,945 | 5,970 | 5,970 | 6,054.31 | 5,945 | 158 |
| June 06, 2025 | 5,852 | 5,942.5 | 5,942.5 | 5,942.5 | 5,852 | 196 |
| June 05, 2025 | 5,920 | 5,875 | 5,875 | 5,920 | 5,875 | 120 |
| June 04, 2025 | 5,875.49 | 5,833 | 5,833 | 5,875.49 | 5,809.95 | 299 |
| June 03, 2025 | 5,664 | 5,830 | 5,830 | 5,875 | 5,664 | 23 |
| June 02, 2025 | 5,720 | 5,739 | 5,739 | 5,778 | 5,720 | 6 |
| May 30, 2025 | 5,711 | 5,680.5 | 5,680.5 | 5,711 | 5,680.5 | 5 |
| May 29, 2025 | 5,753 | 5,710 | 5,710 | 5,753 | 5,705 | 5 |
| May 28, 2025 | 5,687.75 | 5,784 | 5,784 | 5,796 | 5,687.75 | 70 |
| May 27, 2025 | 5,644 | 5,701 | 5,701 | 5,846 | 5,644 | 113 |
| May 23, 2025 | 5,805 | 5,759.5 | 5,759.5 | 5,835 | 5,759.5 | 59 |