5,969.00
-2(-0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,963.03 | 5,969 | 5,969 | 5,969 | 5,953.66 | 5,800 |
| August 15, 2025 | 6,002 | 5,971 | 5,971 | 6,002 | 5,963 | 1,176 |
| August 14, 2025 | 6,002.12 | 5,941 | 5,941 | 6,002.12 | 5,941 | 46,351 |
| August 13, 2025 | 5,996 | 5,996 | 5,996 | 5,996 | 5,996 | 0 |
| August 12, 2025 | 5,963 | 5,977 | 5,977 | 5,977 | 5,961 | 2,434 |
| August 11, 2025 | 5,963.48 | 5,974.5 | 5,974.5 | 5,974.5 | 5,963.48 | 1,004 |
| August 08, 2025 | 5,953.5 | 5,953.5 | 5,953.5 | 5,953.5 | 5,953.5 | 0 |
| August 07, 2025 | 5,966 | 5,957.5 | 5,957.5 | 5,966 | 5,945 | 5,492 |
| August 06, 2025 | 5,966 | 5,966 | 5,966 | 5,966 | 5,966 | 0 |
| August 05, 2025 | 5,965 | 5,949 | 5,949 | 5,965 | 5,949 | 200 |
| August 04, 2025 | 5,933.5 | 5,933.5 | 5,933.5 | 5,933.5 | 5,933.5 | 0 |
| August 01, 2025 | 5,915 | 5,895.5 | 5,895.5 | 5,915 | 5,895.5 | 146 |
| July 31, 2025 | 5,973.5 | 5,973.5 | 5,973.5 | 5,973.5 | 5,973.5 | 0 |
| July 30, 2025 | 5,989 | 5,991.5 | 5,991.5 | 5,993 | 5,989 | 3,192 |
| July 29, 2025 | 5,984.5 | 5,984.5 | 5,984.5 | 5,984.5 | 5,984.5 | 0 |
| July 28, 2025 | 6,030 | 5,960.5 | 5,960.5 | 6,030 | 5,960.5 | 1,512 |
| July 25, 2025 | 5,991 | 5,991 | 5,991 | 5,991 | 5,991 | 0 |
| July 24, 2025 | 5,946 | 5,989 | 5,989 | 5,989 | 5,946 | 4,215 |
| July 23, 2025 | 5,919 | 5,905.5 | 5,905.5 | 5,926 | 5,905.5 | 4,894 |
| July 22, 2025 | 5,880 | 5,883.5 | 5,883.5 | 5,883.5 | 5,870 | 6,826 |
| July 21, 2025 | 5,874 | 5,885 | 5,885 | 5,885 | 5,864 | 19,580 |
| July 18, 2025 | 5,873 | 5,878 | 5,878 | 5,878 | 5,873 | 1,268 |
| July 17, 2025 | 5,850.21 | 5,878 | 5,878 | 5,878 | 5,850.21 | 1,758 |
| July 16, 2025 | 5,861 | 5,843.5 | 5,843.5 | 5,861 | 5,843.5 | 40 |
| July 15, 2025 | 5,856.66 | 5,840 | 5,840 | 5,856.66 | 5,835.69 | 575 |
| July 14, 2025 | 5,860.5 | 5,860.5 | 5,860.5 | 5,860.5 | 5,860.5 | 0 |
| July 11, 2025 | 5,826 | 5,826 | 5,826 | 5,826 | 5,826 | 0 |
| July 10, 2025 | 5,865.35 | 5,875.5 | 5,875.5 | 5,875.5 | 5,865.35 | 1,400 |
| July 09, 2025 | 5,811 | 5,817.5 | 5,817.5 | 5,817.5 | 5,811 | 25 |
| July 08, 2025 | 5,817.5 | 5,817.5 | 5,817.5 | 5,817.5 | 5,817.5 | 0 |
| July 07, 2025 | 5,819 | 5,796.5 | 5,796.5 | 5,819 | 5,796.5 | 7 |
| July 04, 2025 | 5,808.26 | 5,787 | 5,787 | 5,808.8 | 5,787 | 982 |
| July 03, 2025 | 5,817 | 5,817 | 5,817 | 5,817 | 5,817 | 0 |
| July 02, 2025 | 5,812.93 | 5,766 | 5,766 | 5,812.93 | 5,766 | 776 |
| July 01, 2025 | 5,771 | 5,815 | 5,815 | 5,815 | 5,771 | 10,023 |
| June 30, 2025 | 5,795 | 5,785.5 | 5,785.5 | 5,795 | 5,785.5 | 200 |
| June 27, 2025 | 5,797 | 5,810 | 5,810 | 5,810 | 5,797 | 475 |
| June 26, 2025 | 5,757 | 5,771.5 | 5,771.5 | 5,771.5 | 5,757 | 3,902 |
| June 25, 2025 | 5,764.5 | 5,764.5 | 5,764.5 | 5,764.5 | 5,764.5 | 0 |
| June 24, 2025 | 5,783 | 5,799 | 5,799 | 5,799 | 5,780 | 1,727 |
| June 23, 2025 | 5,777 | 5,777 | 5,777 | 5,777 | 5,764 | 1,207 |
| June 20, 2025 | 5,788 | 5,784 | 5,784 | 5,788 | 5,784 | 224 |
| June 19, 2025 | 5,815 | 5,798 | 5,798 | 5,815 | 5,798 | 234 |
| June 18, 2025 | 5,837.19 | 5,838 | 5,838 | 5,838 | 5,837.11 | 2,735 |
| June 17, 2025 | 5,838.62 | 5,836.5 | 5,836.5 | 5,838.62 | 5,836.5 | 399 |
| June 16, 2025 | 5,864 | 5,864 | 5,864 | 5,864 | 5,864 | 0 |
| June 13, 2025 | 5,855 | 5,842.5 | 5,842.5 | 5,855 | 5,842.5 | 602 |
| June 12, 2025 | 5,889.5 | 5,889.5 | 5,889.5 | 5,889.5 | 5,889.5 | 0 |
| June 11, 2025 | 5,869 | 5,859.5 | 5,859.5 | 5,869 | 5,853.96 | 943 |
| June 10, 2025 | 5,859.5 | 5,859.5 | 5,859.5 | 5,859.5 | 5,859.5 | 0 |
| June 09, 2025 | 5,825.29 | 5,832.5 | 5,832.5 | 5,832.5 | 5,825.29 | 204 |
| June 06, 2025 | 5,835 | 5,835 | 5,835 | 5,835 | 5,835 | 0 |
| June 05, 2025 | 5,827.79 | 5,824 | 5,824 | 5,827.79 | 5,805.4 | 1,215 |
| June 04, 2025 | 5,828.5 | 5,828.5 | 5,828.5 | 5,828.5 | 5,828.5 | 0 |
| June 03, 2025 | 5,807.5 | 5,817.5 | 5,817.5 | 5,817.5 | 5,807.5 | 233 |
| June 02, 2025 | 5,813.88 | 5,838.5 | 5,838.5 | 5,838.5 | 5,813.88 | 878 |
| May 30, 2025 | 5,825.5 | 5,825.5 | 5,825.5 | 5,825.5 | 5,825.5 | 0 |
| May 29, 2025 | 5,788.12 | 5,804.5 | 5,804.5 | 5,804.5 | 5,788.12 | 694 |
| May 28, 2025 | 5,843.36 | 5,796.5 | 5,796.5 | 5,843.36 | 5,796.5 | 2,024 |
| May 27, 2025 | 5,857 | 5,846 | 5,846 | 5,857 | 5,838 | 1,423 |