5,345.00
+40(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5,315 | 5,305 | 5,305 | 5,355 | 5,275 | 217,204 |
| August 14, 2025 | 5,355 | 5,290 | 5,290 | 5,395 | 5,185 | 486,872 |
| August 13, 2025 | 5,465 | 5,445 | 5,445 | 5,480.44 | 5,425 | 381,258 |
| August 12, 2025 | 5,410 | 5,445 | 5,445 | 5,445 | 5,370 | 281,823 |
| August 11, 2025 | 5,390 | 5,375 | 5,375 | 5,420 | 5,360.15 | 256,126 |
| August 08, 2025 | 5,430 | 5,415 | 5,415 | 5,435 | 5,375 | 158,308 |
| August 07, 2025 | 5,435 | 5,420 | 5,420 | 5,450 | 5,390 | 176,693 |
| August 06, 2025 | 5,465 | 5,410 | 5,410 | 5,465 | 5,350 | 195,953 |
| August 05, 2025 | 5,420 | 5,415 | 5,415 | 5,460 | 5,405 | 254,837 |
| August 04, 2025 | 5,385 | 5,390 | 5,390 | 5,400 | 5,346.52 | 228,361 |
| August 01, 2025 | 5,360 | 5,350 | 5,350 | 5,375 | 5,305 | 188,870 |
| July 31, 2025 | 5,350 | 5,380 | 5,380 | 5,416.81 | 5,340 | 235,445 |
| July 30, 2025 | 5,280 | 5,335 | 5,335 | 5,345 | 5,265 | 272,198 |
| July 29, 2025 | 5,265 | 5,290 | 5,290 | 5,320 | 5,250 | 258,094 |
| July 28, 2025 | 5,350 | 5,235 | 5,235 | 5,355 | 5,235 | 254,895 |
| July 25, 2025 | 5,245 | 5,295 | 5,295 | 5,295 | 5,220 | 234,577 |
| July 24, 2025 | 5,115 | 5,260 | 5,260 | 5,277.5 | 5,115 | 211,680 |
| July 23, 2025 | 5,125 | 5,100 | 5,100 | 5,135 | 5,090 | 144,638 |
| July 22, 2025 | 5,150 | 5,070 | 5,070 | 5,170 | 5,045 | 232,642 |
| July 21, 2025 | 5,200 | 5,170 | 5,170 | 5,235 | 5,160 | 158,958 |
| July 18, 2025 | 5,250 | 5,200 | 5,200 | 5,274.85 | 5,175 | 183,946 |
| July 17, 2025 | 5,525 | 5,220 | 5,220 | 5,625 | 5,205 | 457,805 |
| July 16, 2025 | 4,898 | 4,926 | 4,926 | 4,972 | 4,894 | 56,596 |
| July 15, 2025 | 4,920 | 4,928 | 4,928 | 5,010 | 4,912 | 566,196 |
| July 14, 2025 | 4,864 | 4,904 | 4,904 | 4,912 | 4,842 | 270,024 |
| July 11, 2025 | 4,930 | 4,890 | 4,890 | 4,934 | 4,882 | 353,386 |
| July 10, 2025 | 4,832 | 4,942 | 4,942 | 4,942 | 4,832 | 179,941 |
| July 09, 2025 | 4,812 | 4,856 | 4,856 | 4,858 | 4,800 | 299,043 |
| July 08, 2025 | 4,836 | 4,834 | 4,834 | 4,866 | 4,814 | 445,205 |
| July 07, 2025 | 4,846 | 4,836 | 4,836 | 4,882 | 4,834 | 117,913 |
| July 04, 2025 | 4,830 | 4,842 | 4,842 | 4,862 | 4,818 | 100,507 |
| July 03, 2025 | 4,860 | 4,878 | 4,878 | 4,906 | 4,822 | 293,663 |
| July 02, 2025 | 4,854 | 4,830 | 4,830 | 4,854 | 4,794 | 254,430 |
| July 01, 2025 | 4,874 | 4,850 | 4,850 | 4,908 | 4,842 | 301,858 |
| June 30, 2025 | 4,954 | 4,888 | 4,888 | 4,974 | 4,888 | 154,724 |
| June 27, 2025 | 4,886 | 4,956 | 4,956 | 4,960 | 4,874 | 211,148 |
| June 26, 2025 | 4,902 | 4,876 | 4,876 | 4,912 | 4,848 | 317,298 |
| June 25, 2025 | 4,894 | 4,886 | 4,886 | 4,910 | 4,868 | 266,633 |
| June 24, 2025 | 4,886 | 4,868 | 4,868 | 4,904 | 4,812 | 388,197 |
| June 23, 2025 | 4,762 | 4,788 | 4,788 | 4,810 | 4,754 | 190,494 |
| June 20, 2025 | 4,806 | 4,786 | 4,782 | 4,838 | 4,784 | 582,956 |
| June 19, 2025 | 4,794 | 4,784 | 4,784 | 4,820 | 4,755.18 | 205,167 |
| June 18, 2025 | 4,762 | 4,804 | 4,804 | 4,812 | 4,730 | 373,089 |
| June 17, 2025 | 4,688 | 4,750 | 4,750 | 4,754 | 4,676 | 253,131 |
| June 16, 2025 | 4,676 | 4,716 | 4,716 | 4,720 | 4,644 | 225,253 |
| June 13, 2025 | 4,660 | 4,660 | 4,660 | 4,684 | 4,632 | 101,697 |
| June 12, 2025 | 4,662 | 4,706 | 4,706 | 4,730 | 4,662 | 178,285 |
| June 11, 2025 | 4,676 | 4,718 | 4,718 | 4,718 | 4,664 | 183,279 |
| June 10, 2025 | 4,620 | 4,662 | 4,662 | 4,682 | 4,610.11 | 165,414 |
| June 09, 2025 | 4,670 | 4,652 | 4,652 | 4,670 | 4,606 | 187,242 |
| June 06, 2025 | 4,640 | 4,638 | 4,638 | 4,668.32 | 4,632 | 93,402 |
| June 05, 2025 | 4,628 | 4,648 | 4,648 | 4,688 | 4,614 | 311,726 |
| June 04, 2025 | 4,600 | 4,646 | 4,646 | 4,666 | 4,600 | 131,365 |
| June 03, 2025 | 4,622 | 4,620 | 4,620 | 4,634 | 4,558 | 139,730 |
| June 02, 2025 | 4,638 | 4,612 | 4,612 | 4,672 | 4,580 | 186,127 |
| May 30, 2025 | 4,674 | 4,686 | 4,686 | 4,748 | 4,658 | 402,108 |
| May 29, 2025 | 4,756 | 4,692 | 4,692 | 4,762 | 4,656 | 362,187 |
| May 28, 2025 | 4,728 | 4,690 | 4,690 | 4,786.88 | 4,690 | 198,899 |
| May 27, 2025 | 4,684 | 4,730 | 4,730 | 4,748 | 4,656 | 213,270 |
| May 23, 2025 | 4,758 | 4,656 | 4,656 | 4,780 | 4,602 | 354,374 |