4,068.00
+1.25(+0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,079 | 4,066.75 | 4,066.75 | 4,080.5 | 4,066.4 | 42,103 |
| August 14, 2025 | 4,051 | 4,051.5 | 4,051.5 | 4,051.5 | 4,045.08 | 7,637 |
| August 13, 2025 | 4,053.5 | 4,057.25 | 4,057.25 | 4,057.25 | 4,049.5 | 3 |
| August 12, 2025 | 4,054.5 | 4,051.5 | 4,051.5 | 4,056 | 4,024 | 323 |
| August 11, 2025 | 4,080 | 4,045.5 | 4,045.5 | 4,080 | 4,045.5 | 274 |
| August 08, 2025 | 4,068.24 | 4,073.75 | 4,073.75 | 4,073.75 | 4,068.24 | 549 |
| August 07, 2025 | 4,039 | 4,043 | 4,043 | 4,059.36 | 4,039 | 310 |
| August 06, 2025 | 4,024 | 4,021.5 | 4,021.5 | 4,032.47 | 4,017 | 76 |
| August 05, 2025 | 3,991.5 | 4,004.25 | 4,004.25 | 4,004.25 | 3,991 | 210 |
| August 04, 2025 | 3,967 | 3,979.25 | 3,979.25 | 3,981.05 | 3,961.5 | 34,723 |
| August 01, 2025 | 3,967 | 3,954 | 3,954 | 3,967 | 3,936.43 | 12,746 |
| July 31, 2025 | 4,011 | 3,985.75 | 3,985.75 | 4,014 | 3,985.75 | 7,342 |
| July 30, 2025 | 4,035.5 | 4,017 | 4,017 | 4,035.5 | 4,017 | 1,197 |
| July 29, 2025 | 4,041 | 4,021.75 | 4,021.75 | 4,054.5 | 4,021.75 | 151 |
| July 28, 2025 | 4,137 | 4,038.5 | 4,038.5 | 4,137 | 4,038.5 | 264 |
| July 25, 2025 | 4,079.5 | 4,092.5 | 4,092.5 | 4,092.5 | 4,061 | 195 |
| July 24, 2025 | 4,100.5 | 4,087.25 | 4,087.25 | 4,100.5 | 4,072 | 1,965 |
| July 23, 2025 | 4,088 | 4,064.25 | 4,064.25 | 4,089 | 4,064.25 | 163 |
| July 22, 2025 | 4,052 | 4,039.25 | 4,039.25 | 4,052 | 4,020 | 5,805 |
| July 21, 2025 | 4,037.19 | 4,050 | 4,050 | 4,068 | 4,037.19 | 1,210 |
| July 18, 2025 | 4,043.92 | 4,033.75 | 4,033.75 | 4,043.92 | 4,026.97 | 343 |
| July 17, 2025 | 4,002.1 | 4,014 | 4,014 | 4,017 | 4,002.1 | 43 |
| July 16, 2025 | 4,016.38 | 4,002 | 4,002 | 4,016.5 | 3,995.05 | 750 |
| July 15, 2025 | 4,053 | 4,013.75 | 4,013.75 | 4,053 | 4,013.75 | 1,518 |
| July 14, 2025 | 4,006 | 4,031.25 | 4,031.25 | 4,033 | 4,003 | 312 |
| July 11, 2025 | 4,025 | 4,027.25 | 4,027.25 | 4,029.96 | 4,019.5 | 23,467 |
| July 10, 2025 | 4,043.77 | 4,030.75 | 4,030.75 | 4,043.77 | 4,030.75 | 2,213 |
| July 09, 2025 | 3,992 | 4,021 | 4,021 | 4,030.46 | 3,992 | 12,095 |
| July 08, 2025 | 3,965 | 3,985.75 | 3,985.75 | 3,985.75 | 3,965 | 797 |
| July 07, 2025 | 3,956 | 3,947.25 | 3,947.25 | 3,957.54 | 3,947.25 | 841 |
| July 04, 2025 | 3,952 | 3,952.25 | 3,952.25 | 3,952.95 | 3,939.5 | 2,064 |
| July 03, 2025 | 3,976 | 3,961.25 | 3,961.25 | 3,976 | 3,960.55 | 557 |
| July 02, 2025 | 3,944 | 3,967.75 | 3,967.75 | 3,976.5 | 3,938.5 | 606 |
| July 01, 2025 | 3,932.5 | 3,921.75 | 3,921.75 | 3,932.5 | 3,910 | 2,314 |
| June 30, 2025 | 3,933.78 | 3,933.25 | 3,933.25 | 3,934.5 | 3,925.84 | 457 |
| June 27, 2025 | 3,888.26 | 3,907.25 | 3,907.25 | 3,909.5 | 3,878.5 | 2,654 |
| June 26, 2025 | 3,855 | 3,855 | 3,855 | 3,859.12 | 3,846 | 6,108 |
| June 25, 2025 | 3,855.5 | 3,829.25 | 3,829.25 | 3,855.5 | 3,829.25 | 6,270 |
| June 24, 2025 | 3,855.83 | 3,843.25 | 3,843.25 | 3,855.83 | 3,830 | 1,530 |
| June 23, 2025 | 3,806.5 | 3,795.5 | 3,795.5 | 3,806.5 | 3,794 | 2,657 |
| June 20, 2025 | 3,809 | 3,811.75 | 3,811.75 | 3,811.75 | 3,809 | 0 |
| June 19, 2025 | 3,789.18 | 3,776.25 | 3,776.25 | 3,797 | 3,776.25 | 1,830 |
| June 18, 2025 | 3,827.58 | 3,829.75 | 3,829.75 | 3,829.75 | 3,806.08 | 14,730 |
| June 17, 2025 | 3,804.5 | 3,815.25 | 3,815.25 | 3,825.5 | 3,799.5 | 141 |
| June 16, 2025 | 3,819 | 3,831.5 | 3,831.5 | 3,837.98 | 3,801 | 501 |
| June 13, 2025 | 3,830.5 | 3,797.5 | 3,797.5 | 3,830.5 | 3,796.08 | 17 |
| June 12, 2025 | 3,859.29 | 3,859.75 | 3,859.75 | 3,862.5 | 3,836.23 | 2,948 |
| June 11, 2025 | 3,954 | 3,946 | 3,946 | 3,954 | 3,938.1 | 130 |
| June 10, 2025 | 3,945 | 3,934 | 3,934 | 3,945 | 3,928 | 1,634 |
| June 09, 2025 | 3,917 | 3,921.75 | 3,921.75 | 3,929.5 | 3,914.36 | 12,445 |
| June 06, 2025 | 3,929.35 | 3,922.75 | 3,922.75 | 3,929.5 | 3,922.75 | 258 |
| June 05, 2025 | 3,933.5 | 3,930 | 3,930 | 3,934.41 | 3,929.42 | 53 |
| June 04, 2025 | 3,924 | 3,919.75 | 3,919.75 | 3,924 | 3,906 | 14,438 |
| June 03, 2025 | 3,918 | 3,892.5 | 3,892.5 | 3,918 | 3,889 | 1,529 |
| June 02, 2025 | 3,888 | 3,898 | 3,898 | 3,898 | 3,876.5 | 3,761 |
| May 30, 2025 | 3,893.5 | 3,884 | 3,884 | 3,907 | 3,884 | 1,365 |
| May 29, 2025 | 3,900.93 | 3,882 | 3,882 | 3,900.93 | 3,881.43 | 554 |
| May 28, 2025 | 3,896 | 3,876.5 | 3,876.5 | 3,896 | 3,876.5 | 9,370 |
| May 27, 2025 | 3,857 | 3,880 | 3,880 | 3,880 | 3,853 | 1,202 |
| May 23, 2025 | 3,832 | 3,796 | 3,796 | 3,832 | 3,751.5 | 994 |