2,035.00
+3(+0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,029 | 2,035 | 2,035 | 2,040 | 2,017 | 2.52M |
| August 15, 2025 | 2,026 | 2,032 | 2,032 | 2,066 | 2,026 | 3.79M |
| August 14, 2025 | 2,039 | 2,026 | 2,026 | 2,044 | 2,015 | 4.2M |
| August 13, 2025 | 2,053 | 2,035 | 2,035 | 2,060 | 2,015 | 5.75M |
| August 12, 2025 | 2,070 | 2,062 | 2,062 | 2,074 | 2,055 | 4.07M |
| August 11, 2025 | 2,035 | 2,059 | 2,059 | 2,067 | 2,034 | 3.79M |
| August 08, 2025 | 2,048 | 2,021 | 2,021 | 2,057 | 2,015.36 | 3.04M |
| August 07, 2025 | 2,000 | 2,026 | 2,026 | 2,026 | 1,977 | 7.4M |
| August 06, 2025 | 1,911.5 | 1,983.5 | 1,983.5 | 1,997.5 | 1,906 | 9.69M |
| August 05, 2025 | 1,913 | 1,904 | 1,904 | 1,944.5 | 1,824.25 | 12.11M |
| August 04, 2025 | 1,815.5 | 1,815 | 1,815 | 1,821.5 | 1,797 | 10.24M |
| August 01, 2025 | 1,847 | 1,822 | 1,822 | 1,863 | 1,822 | 5.28M |
| July 31, 2025 | 1,917.5 | 1,853 | 1,853 | 1,926 | 1,853 | 7.48M |
| July 30, 2025 | 1,947 | 1,939.5 | 1,939.5 | 1,950 | 1,927 | 3.01M |
| July 29, 2025 | 1,943.5 | 1,932.5 | 1,932.5 | 1,956.5 | 1,927 | 3.21M |
| July 28, 2025 | 1,988 | 1,945.5 | 1,945.5 | 1,993 | 1,931.5 | 2.75M |
| July 25, 2025 | 1,950 | 1,976 | 1,976 | 1,981 | 1,944 | 5.5M |
| July 24, 2025 | 1,945.5 | 1,954.5 | 1,954.5 | 1,981 | 1,933 | 3.78M |
| July 23, 2025 | 1,965 | 1,935 | 1,935 | 1,968.5 | 1,932 | 4.05M |
| July 22, 2025 | 1,891.5 | 1,933 | 1,933 | 1,945 | 1,891 | 3.16M |
| July 21, 2025 | 1,913.5 | 1,897 | 1,897 | 1,924 | 1,895 | 3.51M |
| July 18, 2025 | 1,928.5 | 1,929 | 1,929 | 1,947 | 1,915 | 4.06M |
| July 17, 2025 | 1,900.5 | 1,913.5 | 1,913.5 | 1,923.5 | 1,888 | 7.17M |
| July 16, 2025 | 1,887.5 | 1,898.5 | 1,898.5 | 1,972.5 | 1,881.5 | 4.45M |
| July 15, 2025 | 1,898.5 | 1,888 | 1,888 | 1,911 | 1,883 | 2.86M |
| July 14, 2025 | 1,904.5 | 1,890 | 1,890 | 1,923 | 1,874.5 | 3.65M |
| July 11, 2025 | 1,937 | 1,900.5 | 1,900.5 | 1,941 | 1,898.5 | 3.52M |
| July 10, 2025 | 1,924.5 | 1,948 | 1,948 | 1,960.75 | 1,923.5 | 5.54M |
| July 09, 2025 | 1,948.5 | 1,915 | 1,915 | 1,952.5 | 1,912.5 | 5.61M |
| July 08, 2025 | 1,885 | 1,939.5 | 1,939.5 | 1,949.5 | 1,883 | 3.46M |
| July 07, 2025 | 1,907 | 1,900.5 | 1,900.5 | 1,928.5 | 1,896 | 1.74M |
| July 04, 2025 | 1,916.5 | 1,908.5 | 1,908.5 | 1,924.5 | 1,887 | 2.8M |
| July 03, 2025 | 1,932 | 1,912 | 1,912 | 1,943.5 | 1,904.5 | 5.44M |
| July 02, 2025 | 1,907.5 | 1,920 | 1,920 | 1,927 | 1,881.5 | 7.26M |
| July 01, 2025 | 1,841 | 1,896.5 | 1,896.5 | 1,899 | 1,820.5 | 3.64M |
| June 30, 2025 | 1,842.5 | 1,828 | 1,828 | 1,844 | 1,820 | 4.72M |
| June 27, 2025 | 1,830 | 1,834.5 | 1,834.5 | 1,855 | 1,821 | 4.46M |
| June 26, 2025 | 1,837 | 1,829.5 | 1,829.5 | 1,852 | 1,829.5 | 6.02M |
| June 25, 2025 | 1,852.5 | 1,828 | 1,828 | 1,863.5 | 1,826 | 3.03M |
| June 24, 2025 | 1,883 | 1,859 | 1,859 | 1,892.5 | 1,835 | 4.96M |
| June 23, 2025 | 1,854.5 | 1,848.5 | 1,848.5 | 1,881 | 1,848.5 | 3.53M |
| June 20, 2025 | 1,917.5 | 1,881 | 1,881 | 1,920 | 1,876 | 10.49M |
| June 19, 2025 | 1,882 | 1,895 | 1,895 | 1,911.5 | 1,882 | 4.31M |
| June 18, 2025 | 1,913 | 1,899 | 1,899 | 1,917.5 | 1,883 | 3.97M |
| June 17, 2025 | 1,896 | 1,913 | 1,913 | 1,916 | 1,890 | 4.95M |
| June 16, 2025 | 1,935 | 1,906 | 1,906 | 1,948 | 1,900.5 | 4.17M |
| June 13, 2025 | 1,949 | 1,950 | 1,950 | 1,963 | 1,940.5 | 2.3M |
| June 12, 2025 | 1,963.5 | 1,970.5 | 1,970.5 | 1,986.72 | 1,956 | 2.64M |
| June 11, 2025 | 1,994.5 | 1,968 | 1,968 | 1,998 | 1,964 | 2.58M |
| June 10, 2025 | 1,973.5 | 1,997 | 1,997 | 2,013 | 1,969.69 | 2.67M |
| June 09, 2025 | 1,937 | 1,973.5 | 1,973.5 | 1,984 | 1,936.5 | 3.9M |
| June 06, 2025 | 1,944 | 1,933 | 1,933 | 1,957 | 1,931 | 3.41M |
| June 05, 2025 | 2,037 | 1,953.5 | 1,953.5 | 2,040 | 1,953.5 | 3.6M |
| June 04, 2025 | 1,991 | 2,039 | 2,039 | 2,043 | 1,985.5 | 2.76M |
| June 03, 2025 | 1,997 | 1,990.5 | 1,990.5 | 2,002 | 1,974.8 | 4.63M |
| June 02, 2025 | 2,003 | 1,988 | 1,988 | 2,005 | 1,981.5 | 2.97M |
| May 30, 2025 | 2,030 | 2,017 | 2,017 | 2,041 | 2,016 | 7.74M |
| May 29, 2025 | 2,021 | 2,016 | 2,016 | 2,032 | 2,011 | 3.38M |
| May 28, 2025 | 2,034 | 2,006 | 2,006 | 2,036 | 2,006 | 4.27M |
| May 27, 2025 | 2,031 | 2,031 | 2,031 | 2,037 | 2,010.5 | 3.61M |