4,628.00
-1.25(-0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,630.47 | 4,628 | 4,628 | 4,630.47 | 4,628 | 2 |
| August 15, 2025 | 4,631.97 | 4,629.25 | 4,629.25 | 4,631.97 | 4,629.25 | 2 |
| August 14, 2025 | 4,625.5 | 4,624.25 | 4,624.25 | 4,625.5 | 4,624.25 | 196 |
| August 13, 2025 | 4,642.25 | 4,642.25 | 4,642.25 | 4,642.25 | 4,642.25 | 0 |
| August 12, 2025 | 4,634.5 | 4,634.5 | 4,634.5 | 4,635.5 | 4,629.47 | 7,685 |
| August 11, 2025 | 4,649.5 | 4,642.25 | 4,642.25 | 4,649.5 | 4,642.25 | 52,346 |
| August 08, 2025 | 4,657.48 | 4,654.5 | 4,654.5 | 4,657.48 | 4,654.5 | 481 |
| August 07, 2025 | 4,662 | 4,662.75 | 4,662.75 | 4,662.75 | 4,662 | 172 |
| August 06, 2025 | 4,687 | 4,687 | 4,687 | 4,687 | 4,687 | 0 |
| August 05, 2025 | 4,668 | 4,681.25 | 4,681.25 | 4,681.25 | 4,668 | 196 |
| August 04, 2025 | 4,671.97 | 4,679.25 | 4,679.25 | 4,679.25 | 4,671.97 | 122 |
| August 01, 2025 | 4,647 | 4,669 | 4,669 | 4,680.43 | 4,647 | 12,933 |
| July 31, 2025 | 4,639 | 4,639 | 4,639 | 4,639 | 4,639 | 394 |
| July 30, 2025 | 4,632.47 | 4,635.25 | 4,635.25 | 4,635.25 | 4,632.47 | 1,131 |
| July 29, 2025 | 4,643.5 | 4,639.5 | 4,639.5 | 4,643.5 | 4,639.5 | 4,146 |
| July 28, 2025 | 4,663 | 4,652.25 | 4,652.25 | 4,663 | 4,652.25 | 51,780 |
| July 25, 2025 | 4,667 | 4,679.75 | 4,679.75 | 4,679.75 | 4,667 | 198 |
| July 24, 2025 | 4,660.97 | 4,661.75 | 4,661.75 | 4,661.75 | 4,660.97 | 6,001 |
| July 23, 2025 | 4,657 | 4,651 | 4,651 | 4,657 | 4,651 | 522 |
| July 22, 2025 | 4,670 | 4,670 | 4,670 | 4,670 | 4,670 | 0 |
| July 21, 2025 | 4,644.5 | 4,655.5 | 4,655.5 | 4,655.5 | 4,641.5 | 435 |
| July 18, 2025 | 4,634 | 4,640.5 | 4,640.5 | 4,640.5 | 4,634 | 21,203 |
| July 17, 2025 | 4,629.5 | 4,629.75 | 4,629.75 | 4,636.47 | 4,629.5 | 83,912 |
| July 16, 2025 | 4,637.5 | 4,646.25 | 4,646.25 | 4,646.25 | 4,627.53 | 3,602 |
| July 15, 2025 | 4,650.5 | 4,635 | 4,635 | 4,650.5 | 4,635 | 1,479 |
| July 14, 2025 | 4,643.75 | 4,643.75 | 4,643.75 | 4,643.75 | 4,643.75 | 0 |
| July 11, 2025 | 4,612.5 | 4,630.25 | 4,630.25 | 4,630.5 | 4,612.5 | 21,217 |
| July 10, 2025 | 4,618.47 | 4,608.5 | 4,608.5 | 4,618.47 | 4,608.5 | 52,093 |
| July 09, 2025 | 4,613.04 | 4,616.25 | 4,616.25 | 4,616.25 | 4,613.04 | 189 |
| July 08, 2025 | 4,619.75 | 4,619.75 | 4,619.75 | 4,619.75 | 4,619.75 | 0 |
| July 07, 2025 | 4,614.97 | 4,609.25 | 4,609.25 | 4,614.97 | 4,609.25 | 289 |
| July 04, 2025 | 4,628 | 4,634.75 | 4,634.75 | 4,635.97 | 4,628 | 1,250 |
| July 03, 2025 | 4,618.5 | 4,622 | 4,622 | 4,622 | 4,616.5 | 3,400 |
| July 02, 2025 | 4,594 | 4,629.5 | 4,629.5 | 4,629.5 | 4,594 | 247 |
| July 01, 2025 | 4,599.98 | 4,595 | 4,595 | 4,599.98 | 4,595 | 3 |
| June 30, 2025 | 4,573 | 4,575.5 | 4,575.5 | 4,575.5 | 4,572 | 23,815 |
| June 27, 2025 | 4,553 | 4,560.25 | 4,560.25 | 4,560.25 | 4,553 | 39,099 |
| June 26, 2025 | 4,561 | 4,552 | 4,552 | 4,561 | 4,552 | 2,566 |
| June 25, 2025 | 4,553 | 4,559 | 4,559 | 4,559 | 4,550.5 | 20,765 |
| June 24, 2025 | 4,551.5 | 4,556.5 | 4,556.5 | 4,556.5 | 4,551 | 4,035 |
| June 23, 2025 | 4,566 | 4,562.5 | 4,562.5 | 4,569 | 4,561.5 | 22,818 |
| June 20, 2025 | 4,553.5 | 4,561.75 | 4,561.75 | 4,561.75 | 4,550.5 | 2,073 |
| June 19, 2025 | 4,557.5 | 4,552.25 | 4,552.25 | 4,557.5 | 4,552.25 | 2,067 |
| June 18, 2025 | 4,565.5 | 4,565.5 | 4,565.5 | 4,565.5 | 4,565.5 | 0 |
| June 17, 2025 | 4,551.25 | 4,551.25 | 4,551.25 | 4,551.25 | 4,551.25 | 0 |
| June 16, 2025 | 4,533 | 4,548.5 | 4,548.5 | 4,553.47 | 4,533 | 628 |
| June 13, 2025 | 4,530.25 | 4,530.25 | 4,530.25 | 4,530.25 | 4,530.25 | 0 |
| June 12, 2025 | 4,552.46 | 4,551.25 | 4,551.25 | 4,552.46 | 4,551.25 | 2 |
| June 11, 2025 | 4,523.25 | 4,523.25 | 4,523.25 | 4,523.25 | 4,523.25 | 0 |
| June 10, 2025 | 4,515.5 | 4,509.75 | 4,509.75 | 4,515.5 | 4,509.75 | 20,895 |
| June 09, 2025 | 4,483 | 4,486.75 | 4,486.75 | 4,486.75 | 4,483 | 198 |
| June 06, 2025 | 4,482 | 4,482 | 4,482 | 4,482 | 4,482 | 0 |
| June 05, 2025 | 4,487 | 4,475 | 4,475 | 4,487 | 4,475 | 1,974 |
| June 04, 2025 | 4,485.5 | 4,487.5 | 4,487.5 | 4,491 | 4,485.5 | 24,819 |
| June 03, 2025 | 4,492 | 4,488.5 | 4,488.5 | 4,492 | 4,488.5 | 3,206 |
| June 02, 2025 | 4,495.47 | 4,492.25 | 4,492.25 | 4,495.47 | 4,492.03 | 10,036 |
| May 30, 2025 | 4,485 | 4,486 | 4,486 | 4,486 | 4,484.5 | 246 |
| May 29, 2025 | 4,449.5 | 4,485 | 4,485 | 4,485 | 4,448.5 | 970 |
| May 28, 2025 | 4,462.5 | 4,457.75 | 4,457.75 | 4,462.5 | 4,457.75 | 1,977 |
| May 27, 2025 | 4,456 | 4,460.5 | 4,460.5 | 4,460.5 | 4,456 | 142 |