4,005.50
-2(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,000 | 4,007.5 | 4,007.5 | 4,018.5 | 3,993 | 140 |
| August 14, 2025 | 3,971.5 | 3,984 | 3,984 | 3,984 | 3,957 | 1,522 |
| August 13, 2025 | 3,999.5 | 4,002 | 3,965.62 | 4,003 | 3,990 | 104 |
| August 12, 2025 | 3,989.5 | 3,976.75 | 3,940.6 | 3,989.5 | 3,960.5 | 100 |
| August 11, 2025 | 4,005.2 | 3,977.5 | 3,977.5 | 4,006 | 3,972.5 | 1,182 |
| August 08, 2025 | 3,996 | 3,984.25 | 3,984.25 | 3,996 | 3,971.5 | 503 |
| August 07, 2025 | 3,967 | 3,973.25 | 3,973.25 | 4,000.5 | 3,962 | 1,054 |
| August 06, 2025 | 3,974 | 3,952.5 | 3,952.5 | 3,974 | 3,943.5 | 590 |
| August 05, 2025 | 3,967.5 | 3,949.75 | 3,949.75 | 3,967.5 | 3,946 | 81 |
| August 04, 2025 | 3,907.5 | 3,944.75 | 3,944.75 | 3,944.75 | 3,907 | 2,095 |
| August 01, 2025 | 3,917.5 | 3,889.75 | 3,889.75 | 3,932.5 | 3,618.05 | 5,602 |
| July 31, 2025 | 4,017.5 | 3,963 | 3,963 | 4,019 | 3,963 | 2,779 |
| July 30, 2025 | 3,988 | 4,000.5 | 4,000.5 | 4,005.65 | 3,982.5 | 721 |
| July 29, 2025 | 4,021.5 | 4,001.25 | 4,001.25 | 4,055.62 | 4,001.25 | 1,145 |
| July 28, 2025 | 4,076.5 | 4,010 | 4,010 | 4,092 | 4,010 | 403 |
| July 25, 2025 | 4,035.5 | 4,040.75 | 4,040.75 | 4,040.75 | 4,021 | 264 |
| July 24, 2025 | 4,053 | 4,038.5 | 4,038.5 | 4,053 | 4,025.5 | 52 |
| July 23, 2025 | 4,016.5 | 4,011 | 4,011 | 4,026 | 4,002.5 | 14 |
| July 22, 2025 | 3,982.5 | 3,978.5 | 3,978.5 | 3,993 | 3,969.5 | 13,543 |
| July 21, 2025 | 4,001 | 3,987 | 3,987 | 4,001 | 3,975.25 | 80 |
| July 18, 2025 | 4,012.5 | 3,996.5 | 3,996.5 | 4,020.5 | 3,992.95 | 2,136 |
| July 17, 2025 | 4,006.5 | 3,998.5 | 3,998.5 | 4,006.5 | 3,993.5 | 2,189 |
| July 16, 2025 | 3,996 | 3,986.5 | 3,986.5 | 4,001.56 | 3,986.2 | 824 |
| July 15, 2025 | 4,041 | 4,003 | 4,003 | 4,043 | 3,999.5 | 1,257 |
| July 14, 2025 | 3,993.1 | 4,027.75 | 4,027.75 | 4,027.75 | 3,993.1 | 788 |
| July 11, 2025 | 4,023 | 4,009.5 | 4,009.5 | 4,036.5 | 4,004.35 | 588 |
| July 10, 2025 | 4,040.5 | 4,035.5 | 4,035.5 | 4,045.71 | 4,035.5 | 4,712 |
| July 09, 2025 | 3,986.5 | 4,020 | 4,020 | 4,023 | 3,986.5 | 344 |
| July 08, 2025 | 3,963.04 | 3,984.25 | 3,984.25 | 3,988.5 | 3,953 | 520 |
| July 07, 2025 | 3,969 | 3,953 | 3,953 | 3,969 | 3,950.5 | 213 |
| July 04, 2025 | 3,948.5 | 3,956 | 3,956 | 3,958.2 | 3,939.5 | 1,062 |
| July 03, 2025 | 3,980 | 3,957 | 3,957 | 3,980 | 3,953.19 | 537 |
| July 02, 2025 | 3,942 | 3,966.5 | 3,966.5 | 3,966.5 | 3,934.5 | 577 |
| July 01, 2025 | 3,933.5 | 3,924.25 | 3,924.25 | 3,933.5 | 3,901 | 402 |
| June 30, 2025 | 3,921 | 3,918.75 | 3,918.75 | 3,932 | 3,912.9 | 610 |
| June 27, 2025 | 3,892.5 | 3,916.5 | 3,916.5 | 3,916.5 | 3,887.5 | 887 |
| June 26, 2025 | 3,874.5 | 3,864.25 | 3,864.25 | 3,886.5 | 3,861.9 | 918 |
| June 25, 2025 | 3,909.5 | 3,879.75 | 3,879.75 | 3,919.5 | 3,879.75 | 738 |
| June 24, 2025 | 3,931.29 | 3,912.5 | 3,912.5 | 3,943 | 3,905.77 | 335 |
| June 23, 2025 | 3,890 | 3,882 | 3,882 | 3,903.69 | 3,877.5 | 259 |
| June 20, 2025 | 3,900 | 3,893.5 | 3,893.5 | 3,920 | 3,893.5 | 142 |
| June 19, 2025 | 3,913.5 | 3,886.25 | 3,886.25 | 3,913.5 | 3,886.25 | 60 |
| June 18, 2025 | 3,933.5 | 3,924 | 3,924 | 3,937.5 | 3,919.5 | 852 |
| June 17, 2025 | 3,928.5 | 3,930.75 | 3,930.75 | 3,948.5 | 3,916.5 | 67 |
| June 16, 2025 | 3,955.5 | 3,958.25 | 3,958.25 | 3,966.1 | 3,949.69 | 357 |
| June 13, 2025 | 3,957 | 3,944.75 | 3,944.75 | 3,964.03 | 3,944.3 | 1,009 |
| June 12, 2025 | 3,967 | 3,985.25 | 3,985.25 | 3,991.5 | 3,943 | 2,464 |
| June 11, 2025 | 3,999 | 3,979.25 | 3,979.25 | 3,999 | 3,977 | 947 |
| June 10, 2025 | 3,979 | 3,978.5 | 3,978.5 | 3,980 | 3,967.5 | 850 |
| June 09, 2025 | 3,972 | 3,956.25 | 3,956.25 | 3,972 | 3,950 | 19,269 |
| June 06, 2025 | 3,954.5 | 3,960 | 3,960 | 3,962.5 | 3,944 | 201 |
| June 05, 2025 | 3,938.5 | 3,940 | 3,940 | 3,955.5 | 3,936.75 | 2,026 |
| June 04, 2025 | 3,932.5 | 3,948.5 | 3,948.5 | 3,951 | 3,932.5 | 789 |
| June 03, 2025 | 3,940.5 | 3,923 | 3,923 | 3,940.5 | 3,910.5 | 2,319 |
| June 02, 2025 | 3,908 | 3,917 | 3,917 | 3,928 | 3,897.5 | 8,254 |
| May 30, 2025 | 3,907 | 3,914.75 | 3,914.75 | 3,928 | 3,904.18 | 169 |
| May 29, 2025 | 3,910 | 3,905.5 | 3,905.5 | 3,926 | 3,896.5 | 1,608 |
| May 28, 2025 | 3,928 | 3,896.25 | 3,896.25 | 3,929.5 | 3,896.25 | 2,002 |
| May 27, 2025 | 3,914 | 3,929 | 3,929 | 3,936.15 | 3,903 | 6,518 |
| May 23, 2025 | 3,940 | 3,874.75 | 3,874.75 | 3,942.5 | 3,830 | 1,156 |