5,368.50
+11(+0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,404 | 5,368.5 | 5,368.5 | 5,404 | 5,337 | 4 |
| August 15, 2025 | 5,402 | 5,357.5 | 5,357.5 | 5,402 | 5,352.85 | 823 |
| August 14, 2025 | 5,422 | 5,345.5 | 5,345.5 | 5,422 | 5,345.5 | 52 |
| August 13, 2025 | 5,390 | 5,365 | 5,365 | 5,390 | 5,360 | 16 |
| August 12, 2025 | 5,390 | 5,335.5 | 5,335.5 | 5,390 | 5,335.5 | 186 |
| August 11, 2025 | 5,409 | 5,387.5 | 5,387.5 | 5,409 | 5,379 | 238 |
| August 08, 2025 | 5,429 | 5,401.5 | 5,401.5 | 5,435 | 5,401.5 | 60 |
| August 07, 2025 | 5,449 | 5,395.5 | 5,395.5 | 5,449 | 5,395.5 | 169 |
| August 06, 2025 | 5,478 | 5,459 | 5,459 | 5,496 | 5,459 | 138 |
| August 05, 2025 | 5,424 | 5,432.5 | 5,432.5 | 5,448 | 5,424 | 3,680 |
| August 04, 2025 | 5,406 | 5,424 | 5,424 | 5,424 | 5,392.01 | 2,562 |
| August 01, 2025 | 5,350 | 5,356.5 | 5,356.5 | 5,448 | 5,340 | 2,853 |
| July 31, 2025 | 5,390 | 5,430 | 5,430 | 5,461 | 5,390 | 2,576 |
| July 30, 2025 | 5,498 | 5,482.5 | 5,482.5 | 5,498 | 5,476 | 1,529 |
| July 29, 2025 | 5,419 | 5,442 | 5,442 | 5,442 | 5,408 | 1,840 |
| July 28, 2025 | 5,443 | 5,414.5 | 5,414.5 | 5,472 | 5,414.5 | 320 |
| July 25, 2025 | 5,438 | 5,415.5 | 5,415.5 | 5,442 | 5,398 | 8 |
| July 24, 2025 | 5,435 | 5,412 | 5,412 | 5,436 | 5,405 | 180 |
| July 23, 2025 | 5,442 | 5,411.5 | 5,411.5 | 5,453 | 5,411.5 | 389 |
| July 22, 2025 | 5,407 | 5,409 | 5,409 | 5,418 | 5,376 | 782 |
| July 21, 2025 | 5,397 | 5,385 | 5,385 | 5,398 | 5,380 | 7 |
| July 18, 2025 | 5,421 | 5,357 | 5,357 | 5,421 | 5,357 | 50 |
| July 17, 2025 | 5,433 | 5,360 | 5,360 | 5,433 | 5,329 | 358 |
| July 16, 2025 | 5,345 | 5,342 | 5,342 | 5,394 | 5,333 | 65,754 |
| July 15, 2025 | 5,384 | 5,365 | 5,365 | 5,423 | 5,365 | 508 |
| July 14, 2025 | 5,356 | 5,382 | 5,382 | 5,382 | 5,293 | 10 |
| July 11, 2025 | 5,315 | 5,316 | 5,316 | 5,324 | 5,284 | 1,341 |
| July 10, 2025 | 5,284 | 5,325.5 | 5,325.5 | 5,339 | 5,277 | 1,067 |
| July 09, 2025 | 5,331 | 5,292.5 | 5,292.5 | 5,331 | 5,291 | 12,930 |
| July 08, 2025 | 5,299 | 5,302 | 5,302 | 5,306 | 5,295 | 6 |
| July 07, 2025 | 5,359 | 5,317.5 | 5,317.5 | 5,359 | 5,317.5 | 374 |
| July 04, 2025 | 5,321 | 5,321 | 5,321 | 5,321 | 5,318 | 835 |
| July 03, 2025 | 5,343 | 5,341 | 5,341 | 5,361 | 5,339 | 99 |
| July 02, 2025 | 5,353 | 5,333.5 | 5,333.5 | 5,353 | 5,318 | 226 |
| July 01, 2025 | 5,270 | 5,322 | 5,322 | 5,322 | 5,263 | 1,367 |
| June 30, 2025 | 5,260 | 5,240 | 5,240 | 5,277 | 5,240 | 47,787 |
| June 27, 2025 | 5,238 | 5,274 | 5,274 | 5,283 | 5,238 | 26 |
| June 26, 2025 | 5,264 | 5,229 | 5,229 | 5,264 | 5,229 | 141 |
| June 25, 2025 | 5,344 | 5,304.5 | 5,304.5 | 5,371 | 5,304.5 | 265 |
| June 24, 2025 | 5,405 | 5,362.5 | 5,362.5 | 5,405 | 5,352 | 197 |
| June 23, 2025 | 5,410 | 5,376.5 | 5,376.5 | 5,421 | 5,302 | 33 |
| June 20, 2025 | 5,362 | 5,370 | 5,370 | 5,393 | 5,362 | 168 |
| June 19, 2025 | 5,383 | 5,343 | 5,343 | 5,383 | 5,343 | 1,458 |
| June 18, 2025 | 5,360 | 5,384.5 | 5,384.5 | 5,384.5 | 5,342 | 610 |
| June 17, 2025 | 5,304 | 5,347.5 | 5,347.5 | 5,347.5 | 5,301 | 661 |
| June 16, 2025 | 5,307 | 5,339 | 5,339 | 5,339 | 5,307 | 24 |
| June 13, 2025 | 5,329 | 5,302.5 | 5,302.5 | 5,329 | 5,302.5 | 400 |
| June 12, 2025 | 5,336 | 5,345 | 5,345 | 5,345 | 5,316.94 | 1,711 |
| June 11, 2025 | 5,405 | 5,378.5 | 5,378.5 | 5,415 | 5,377 | 352 |
| June 10, 2025 | 5,370 | 5,375.5 | 5,375.5 | 5,375.5 | 5,357 | 967 |
| June 09, 2025 | 5,319 | 5,318.5 | 5,318.5 | 5,334 | 5,301 | 319 |
| June 06, 2025 | 5,292 | 5,309.5 | 5,309.5 | 5,336 | 5,292 | 5,787 |
| June 05, 2025 | 5,296 | 5,281 | 5,281 | 5,304 | 5,259 | 212 |
| June 04, 2025 | 5,323 | 5,284 | 5,284 | 5,323 | 5,271 | 62 |
| June 03, 2025 | 5,297 | 5,287 | 5,287 | 5,323 | 5,287 | 499 |
| June 02, 2025 | 5,289 | 5,289.5 | 5,289.5 | 5,292 | 5,269 | 737 |
| May 30, 2025 | 5,362 | 5,310 | 5,310 | 5,362 | 5,300 | 137 |
| May 29, 2025 | 5,328 | 5,302 | 5,302 | 5,329 | 5,262 | 433 |
| May 28, 2025 | 5,271 | 5,249 | 5,249 | 5,271 | 5,249 | 1,597 |
| May 27, 2025 | 5,213 | 5,248 | 5,248 | 5,248 | 5,196 | 970 |