5,210.00
-40(-0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5,257.61 | 5,250 | 5,250 | 5,360 | 5,220 | 36,733 |
| August 14, 2025 | 5,243.6 | 5,240 | 5,240 | 5,280 | 5,210 | 47,718 |
| August 13, 2025 | 5,110 | 5,240 | 5,240 | 5,270 | 5,110 | 38,010 |
| August 12, 2025 | 5,390 | 5,230 | 5,230 | 5,390 | 5,190 | 35,378 |
| August 11, 2025 | 5,240 | 5,270 | 5,270 | 5,310 | 5,230 | 46,996 |
| August 08, 2025 | 5,290 | 5,260 | 5,260 | 5,290 | 5,200 | 45,319 |
| August 07, 2025 | 5,290 | 5,280 | 5,280 | 5,300 | 5,240 | 30,464 |
| August 06, 2025 | 5,290 | 5,270 | 5,270 | 5,300 | 5,190 | 132,527 |
| August 05, 2025 | 5,410 | 5,300 | 5,300 | 5,410 | 5,270 | 58,777 |
| August 04, 2025 | 5,230 | 5,320 | 5,320 | 5,330 | 5,230 | 66,771 |
| August 01, 2025 | 5,410 | 5,300 | 5,300 | 5,410 | 5,250 | 41,133 |
| July 31, 2025 | 5,180 | 5,310 | 5,310 | 5,310 | 5,180 | 86,171 |
| July 30, 2025 | 5,230 | 5,200 | 5,200 | 5,270 | 5,160 | 44,707 |
| July 29, 2025 | 5,231 | 5,220 | 5,220 | 5,280 | 5,200 | 68,212 |
| July 28, 2025 | 5,400 | 5,240 | 5,240 | 5,410 | 5,240 | 104,952 |
| July 25, 2025 | 5,370 | 5,320 | 5,320 | 5,380 | 5,250 | 54,764 |
| July 24, 2025 | 5,130 | 5,360 | 5,360 | 5,460 | 5,130 | 50,915 |
| July 23, 2025 | 5,240 | 5,220 | 5,220 | 5,300 | 5,210 | 73,899 |
| July 22, 2025 | 5,280 | 5,250 | 5,250 | 5,280 | 5,230 | 24,253 |
| July 21, 2025 | 5,320 | 5,250 | 5,250 | 5,320 | 5,180 | 37,907 |
| July 18, 2025 | 5,225.76 | 5,230 | 5,230 | 5,250 | 5,200 | 15,014 |
| July 17, 2025 | 5,180 | 5,210 | 5,210 | 5,210 | 5,160 | 113,337 |
| July 16, 2025 | 5,280 | 5,250 | 5,250 | 5,320 | 5,250 | 46,096 |
| July 15, 2025 | 5,280 | 5,290 | 5,290 | 5,320 | 5,270 | 101,415 |
| July 14, 2025 | 5,230 | 5,280 | 5,280 | 5,290 | 5,200 | 76,561 |
| July 11, 2025 | 5,170 | 5,210 | 5,210 | 5,240 | 5,155.69 | 165,670 |
| July 10, 2025 | 5,160 | 5,160 | 5,160 | 5,180 | 5,110 | 44,806 |
| July 09, 2025 | 5,170 | 5,140 | 5,140 | 5,241 | 5,115 | 105,230 |
| July 08, 2025 | 5,090 | 5,230 | 5,230 | 5,250 | 5,090 | 231,421 |
| July 07, 2025 | 5,320 | 5,230 | 5,230 | 5,320 | 5,190 | 71,845 |
| July 04, 2025 | 5,210 | 5,250 | 5,250 | 5,333.23 | 5,200 | 270,063 |
| July 03, 2025 | 5,289 | 5,310 | 5,310 | 5,370 | 5,289 | 213,029 |
| July 02, 2025 | 5,340 | 5,270 | 5,270 | 5,370 | 5,220 | 396,779 |
| July 01, 2025 | 5,350 | 5,340 | 5,340 | 5,380 | 5,300 | 77,955 |
| June 30, 2025 | 5,380 | 5,350 | 5,350 | 5,420 | 5,350 | 65,416 |
| June 27, 2025 | 5,230 | 5,390 | 5,390 | 5,410 | 5,230 | 28,868 |
| June 26, 2025 | 5,230 | 5,350 | 5,350 | 5,350.43 | 5,230 | 90,807 |
| June 25, 2025 | 5,270 | 5,260 | 5,260 | 5,290 | 5,220 | 48,748 |
| June 24, 2025 | 5,330 | 5,250 | 5,250 | 5,350 | 5,230 | 196,651 |
| June 23, 2025 | 5,250.8 | 5,310 | 5,310 | 5,330 | 5,240 | 65,424 |
| June 20, 2025 | 5,320 | 5,270 | 5,290 | 5,360 | 5,260 | 190,661 |
| June 19, 2025 | 5,300 | 5,310 | 5,320 | 5,320.43 | 5,210 | 45,905 |
| June 18, 2025 | 5,270 | 5,300 | 5,300 | 5,310 | 5,230 | 63,768 |
| June 17, 2025 | 5,210 | 5,240 | 5,240 | 5,250 | 5,160 | 172,258 |
| June 16, 2025 | 5,250 | 5,180 | 5,180 | 5,260 | 5,170 | 45,939 |
| June 13, 2025 | 5,150 | 5,220 | 5,220 | 5,270 | 5,150 | 23,874 |
| June 12, 2025 | 5,210 | 5,260 | 5,260 | 5,300 | 5,180 | 60,641 |
| June 11, 2025 | 5,280 | 5,220 | 5,220 | 5,330 | 5,200 | 54,641 |
| June 10, 2025 | 5,332.8 | 5,270 | 5,270 | 5,340 | 5,230 | 25,890 |
| June 09, 2025 | 5,440 | 5,320 | 5,320 | 5,440 | 5,300 | 21,210 |
| June 06, 2025 | 5,288 | 5,340 | 5,340 | 5,370 | 5,260 | 31,441 |
| June 05, 2025 | 5,340 | 5,360 | 5,360 | 5,390 | 5,290 | 46,897 |
| June 04, 2025 | 5,110 | 5,330 | 5,330 | 5,370 | 5,110 | 101,940 |
| June 03, 2025 | 5,289.3 | 5,220 | 5,220 | 5,320 | 5,190 | 32,729 |
| June 02, 2025 | 5,290 | 5,260 | 5,260 | 5,340 | 5,240 | 54,230 |
| May 30, 2025 | 5,170 | 5,320 | 5,320 | 5,370 | 5,170 | 154,673 |
| May 29, 2025 | 5,280 | 5,260 | 5,260 | 5,300 | 5,220 | 9,352 |
| May 28, 2025 | 5,280 | 5,260 | 5,260 | 5,330 | 5,250 | 76,779 |
| May 27, 2025 | 5,410 | 5,290 | 5,290 | 5,450 | 5,286.86 | 135,424 |
| May 23, 2025 | 5,490 | 5,360 | 5,360 | 5,490 | 5,304.4 | 79,039 |