4,763.25
-21.75(-0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,781.5 | 4,763.25 | 4,763.25 | 4,781.5 | 4,741 | 34,071 |
| August 15, 2025 | 4,776.78 | 4,785 | 4,785 | 4,788.5 | 4,771 | 26,889 |
| August 14, 2025 | 4,712.41 | 4,745.75 | 4,745.75 | 4,752.77 | 4,706.5 | 18,721 |
| August 13, 2025 | 4,774.5 | 4,794 | 4,729.42 | 4,794 | 4,772.29 | 151,258 |
| August 12, 2025 | 4,758.23 | 4,755.5 | 4,691.44 | 4,759.5 | 4,720.5 | 23,788 |
| August 11, 2025 | 4,789 | 4,751.5 | 4,687.49 | 4,789 | 4,743.81 | 61,751 |
| August 08, 2025 | 4,773.5 | 4,780.75 | 4,716.35 | 4,782.79 | 4,757 | 135,621 |
| August 07, 2025 | 4,745 | 4,760.5 | 4,696.37 | 4,813.61 | 4,745 | 240,248 |
| August 06, 2025 | 4,724.5 | 4,726.75 | 4,663.08 | 4,736.5 | 4,713.5 | 65,869 |
| August 05, 2025 | 4,718.75 | 4,706 | 4,642.61 | 4,723.5 | 4,690 | 86,817 |
| August 04, 2025 | 4,643.5 | 4,699.25 | 4,635.95 | 4,699.25 | 4,643.5 | 75,793 |
| August 01, 2025 | 4,703 | 4,638.25 | 4,638.25 | 4,703 | 4,622.3 | 229,766 |
| July 31, 2025 | 4,810 | 4,734.5 | 4,734.5 | 4,815.5 | 4,734.5 | 466,120 |
| July 30, 2025 | 4,784.5 | 4,796 | 4,796 | 4,802.5 | 4,774.5 | 48,461 |
| July 29, 2025 | 4,770 | 4,788.5 | 4,788.5 | 4,828 | 4,770 | 26,281 |
| July 28, 2025 | 4,871 | 4,759.5 | 4,759.5 | 4,877 | 4,759 | 54,872 |
| July 25, 2025 | 4,781.69 | 4,811 | 4,811 | 4,817.5 | 4,772 | 45,882 |
| July 24, 2025 | 4,814.5 | 4,797 | 4,797 | 4,830 | 4,782 | 57,592 |
| July 23, 2025 | 4,768 | 4,758 | 4,758 | 4,805.42 | 4,746.46 | 88,983 |
| July 22, 2025 | 4,749 | 4,726.5 | 4,726.5 | 4,759 | 4,716.5 | 113,094 |
| July 21, 2025 | 4,772.5 | 4,769 | 4,769 | 4,776.5 | 4,740 | 36,887 |
| July 18, 2025 | 4,805.5 | 4,779 | 4,779 | 4,815 | 4,776.5 | 10,688 |
| July 17, 2025 | 4,766.5 | 4,783.5 | 4,783.5 | 4,783.5 | 4,749 | 39,890 |
| July 16, 2025 | 4,756.5 | 4,733.5 | 4,733.5 | 4,768.5 | 4,733.5 | 62,143 |
| July 15, 2025 | 4,813 | 4,772 | 4,772 | 4,824.5 | 4,772 | 46,557 |
| July 14, 2025 | 4,761.5 | 4,799.5 | 4,799.5 | 4,799.5 | 4,756.5 | 37,339 |
| July 11, 2025 | 4,805.74 | 4,796.5 | 4,796.5 | 4,810 | 4,771 | 24,085 |
| July 10, 2025 | 4,844.45 | 4,819.75 | 4,819.75 | 4,854 | 4,818.5 | 49,997 |
| July 09, 2025 | 4,780.5 | 4,827 | 4,827 | 4,827 | 4,771.5 | 127,857 |
| July 08, 2025 | 4,745.5 | 4,768.5 | 4,768.5 | 4,768.5 | 4,733 | 62,808 |
| July 07, 2025 | 4,706 | 4,723 | 4,723 | 4,723 | 4,695.7 | 27,774 |
| July 04, 2025 | 4,704.5 | 4,698.75 | 4,698.75 | 4,711 | 4,678.44 | 34,501 |
| July 03, 2025 | 4,741.5 | 4,730.5 | 4,730.5 | 4,741.5 | 4,710 | 36,959 |
| July 02, 2025 | 4,688 | 4,729 | 4,729 | 4,737 | 4,671.5 | 48,406 |
| July 01, 2025 | 4,682.5 | 4,664.5 | 4,664.5 | 4,687 | 4,652.5 | 31,475 |
| June 30, 2025 | 4,695.39 | 4,672.5 | 4,672.5 | 4,697 | 4,665.5 | 116,788 |
| June 27, 2025 | 4,633.5 | 4,683 | 4,683 | 4,683 | 4,630.5 | 90,058 |
| June 26, 2025 | 4,617.72 | 4,593 | 4,593 | 4,627 | 4,584 | 36,987 |
| June 25, 2025 | 4,645 | 4,610.25 | 4,610.25 | 4,654 | 4,609 | 147,097 |
| June 24, 2025 | 4,668.23 | 4,644 | 4,644 | 4,677.5 | 4,633.07 | 35,630 |
| June 23, 2025 | 4,585.5 | 4,589.75 | 4,589.75 | 4,611 | 4,570.5 | 56,776 |
| June 20, 2025 | 4,597.51 | 4,597.5 | 4,597.5 | 4,625 | 4,594.17 | 55,529 |
| June 19, 2025 | 4,595 | 4,562.75 | 4,562.75 | 4,607.5 | 4,562.75 | 70,208 |
| June 18, 2025 | 4,649 | 4,631 | 4,631 | 4,658.13 | 4,617 | 31,991 |
| June 17, 2025 | 4,636 | 4,639.25 | 4,639.25 | 4,645 | 4,612.5 | 145,887 |
| June 16, 2025 | 4,640.5 | 4,673 | 4,673 | 4,680 | 4,640 | 31,709 |
| June 13, 2025 | 4,629.78 | 4,628 | 4,628 | 4,641.01 | 4,610.5 | 67,820 |
| June 12, 2025 | 4,689.5 | 4,693 | 4,693 | 4,709 | 4,660 | 48,436 |
| June 11, 2025 | 4,715 | 4,699 | 4,699 | 4,729.93 | 4,699 | 68,172 |
| June 10, 2025 | 4,705.25 | 4,707 | 4,707 | 4,715.22 | 4,688.39 | 50,192 |
| June 09, 2025 | 4,689.5 | 4,693.5 | 4,693.5 | 4,698.5 | 4,668 | 56,558 |
| June 06, 2025 | 4,689 | 4,698 | 4,698 | 4,700 | 4,675 | 7,710 |
| June 05, 2025 | 4,678.68 | 4,676 | 4,676 | 4,692.5 | 4,664 | 50,330 |
| June 04, 2025 | 4,681 | 4,674.5 | 4,674.5 | 4,686.4 | 4,653 | 42,579 |
| June 03, 2025 | 4,658.5 | 4,644.5 | 4,644.5 | 4,666.5 | 4,622.5 | 36,030 |
| June 02, 2025 | 4,615.5 | 4,645.25 | 4,645.25 | 4,645.25 | 4,600 | 14,508 |
| May 30, 2025 | 4,639 | 4,638 | 4,638 | 4,668.5 | 4,636.5 | 540,444 |
| May 29, 2025 | 4,677 | 4,651 | 4,651 | 4,677 | 4,640 | 57,983 |
| May 28, 2025 | 4,666 | 4,634.5 | 4,634.5 | 4,678.5 | 4,634.5 | 22,545 |
| May 27, 2025 | 4,644.5 | 4,674.5 | 4,674.5 | 4,680.5 | 4,643 | 32,982 |