5,150.00
+19.5(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,156 | 5,130.5 | 5,130.5 | 5,156 | 5,117.12 | 198 |
| August 15, 2025 | 5,162 | 5,133 | 5,133 | 5,169 | 5,127.13 | 1,186 |
| August 14, 2025 | 5,141 | 5,143 | 5,143 | 5,165 | 5,133 | 6,415 |
| August 13, 2025 | 5,143.93 | 5,146.5 | 5,146.5 | 5,151 | 5,140 | 26 |
| August 12, 2025 | 5,153 | 5,134 | 5,134 | 5,153 | 5,121.06 | 8,083 |
| August 11, 2025 | 5,140 | 5,133 | 5,133 | 5,140 | 5,114 | 1,731 |
| August 08, 2025 | 5,086 | 5,114.5 | 5,114.5 | 5,135 | 5,086 | 293 |
| August 07, 2025 | 5,130 | 5,116.5 | 5,116.5 | 5,135 | 5,107 | 3,022 |
| August 06, 2025 | 5,156 | 5,126 | 5,126 | 5,156 | 5,114.93 | 2,507 |
| August 05, 2025 | 5,145 | 5,144 | 5,144 | 5,145 | 5,107.13 | 6,166 |
| August 04, 2025 | 5,108 | 5,094.5 | 5,094.5 | 5,108 | 5,061 | 125 |
| August 01, 2025 | 5,074 | 5,059 | 5,059 | 5,135 | 5,012.67 | 1,336 |
| July 31, 2025 | 5,150 | 5,128.5 | 5,128.5 | 5,154 | 5,123.12 | 2,605 |
| July 30, 2025 | 5,135 | 5,151 | 5,151 | 5,181 | 5,135 | 6,780 |
| July 29, 2025 | 5,110 | 5,144 | 5,144 | 5,171 | 5,110 | 5,645 |
| July 28, 2025 | 5,189 | 5,118.5 | 5,118.5 | 5,189 | 5,118.5 | 398 |
| July 25, 2025 | 5,164 | 5,145.5 | 5,145.5 | 5,164 | 5,126 | 6,141 |
| July 24, 2025 | 5,113 | 5,144 | 5,144 | 5,157 | 5,113 | 235 |
| July 23, 2025 | 5,074 | 5,078.5 | 5,078.5 | 5,093.88 | 5,069 | 4,791 |
| July 22, 2025 | 5,050 | 5,056 | 5,056 | 5,066.89 | 5,013 | 1,949 |
| July 21, 2025 | 5,043 | 5,066 | 5,066 | 5,066 | 5,021 | 82,380 |
| July 18, 2025 | 5,045 | 5,049 | 5,049 | 5,055 | 5,035 | 23 |
| July 17, 2025 | 5,069 | 5,051.5 | 5,051.5 | 5,069 | 5,027 | 103 |
| July 16, 2025 | 5,012.85 | 5,016 | 5,016 | 5,041 | 5,008 | 1,829 |
| July 15, 2025 | 5,037 | 5,017 | 5,017 | 5,071 | 5,017 | 1,100 |
| July 14, 2025 | 5,034 | 5,036 | 5,036 | 5,036 | 5,020 | 953 |
| July 11, 2025 | 5,028 | 5,005.5 | 5,005.5 | 5,047 | 5,005.5 | 851 |
| July 10, 2025 | 5,026 | 5,049 | 5,049 | 5,053 | 5,026 | 27 |
| July 09, 2025 | 5,012 | 4,994 | 4,994 | 5,016 | 4,993.81 | 2,448 |
| July 08, 2025 | 5,002 | 4,999.5 | 4,999.5 | 5,002 | 4,976 | 42 |
| July 07, 2025 | 5,005 | 4,979.25 | 4,979.25 | 5,005 | 4,978 | 69 |
| July 04, 2025 | 4,951 | 4,989.75 | 4,989.75 | 5,000 | 4,951 | 102 |
| July 03, 2025 | 4,978 | 4,997.25 | 4,997.25 | 4,997.5 | 4,978 | 2,075 |
| July 02, 2025 | 5,030.99 | 4,951.75 | 4,951.75 | 5,030.99 | 4,935.5 | 634 |
| July 01, 2025 | 4,974.5 | 4,998.25 | 4,998.25 | 4,998.25 | 4,951 | 17,219 |
| June 30, 2025 | 5,002 | 4,952 | 4,952 | 5,006 | 4,952 | 1,146 |
| June 27, 2025 | 4,960 | 5,023 | 5,023 | 5,023 | 4,960 | 81 |
| June 26, 2025 | 4,965.5 | 4,925 | 4,925 | 4,965.5 | 4,925 | 3,914 |
| June 25, 2025 | 4,990.5 | 4,954.25 | 4,954.25 | 4,990.5 | 4,954.25 | 65 |
| June 24, 2025 | 5,013 | 4,981.5 | 4,981.5 | 5,013 | 4,978 | 24 |
| June 23, 2025 | 4,982 | 4,962.5 | 4,962.5 | 4,982 | 4,948.79 | 531 |
| June 20, 2025 | 5,010 | 4,970 | 4,970 | 5,018 | 4,969.5 | 1,022 |
| June 19, 2025 | 5,005 | 4,985.75 | 4,985.75 | 5,022 | 4,985.75 | 2,205 |
| June 18, 2025 | 5,029 | 5,020.5 | 5,020.5 | 5,029 | 5,014 | 123 |
| June 17, 2025 | 5,014 | 5,017 | 5,017 | 5,032 | 5,003 | 203 |
| June 16, 2025 | 5,044 | 5,044.5 | 5,044.5 | 5,058 | 5,043 | 1,364 |
| June 13, 2025 | 5,035 | 5,031 | 5,031 | 5,037 | 5,027 | 1,345 |
| June 12, 2025 | 5,029 | 5,060.5 | 5,060.5 | 5,060.5 | 5,029 | 2,596 |
| June 11, 2025 | 5,124 | 5,100.5 | 5,100.5 | 5,174 | 5,059 | 1,734 |
| June 10, 2025 | 5,094 | 5,090.5 | 5,090.5 | 5,099 | 5,074 | 513 |
| June 09, 2025 | 5,081 | 5,068.5 | 5,068.5 | 5,082 | 5,063 | 1,449 |
| June 06, 2025 | 5,028 | 5,071 | 5,071 | 5,078 | 5,028 | 430 |
| June 05, 2025 | 5,076 | 5,059 | 5,059 | 5,078 | 5,043 | 8,017 |
| June 04, 2025 | 5,029 | 5,066.5 | 5,066.5 | 5,081 | 5,029 | 449 |
| June 03, 2025 | 5,043 | 5,056.5 | 5,056.5 | 5,066 | 5,043 | 226 |
| June 02, 2025 | 5,114 | 5,074.5 | 5,074.5 | 5,114 | 5,050 | 455 |
| May 30, 2025 | 5,074 | 5,062 | 5,062 | 5,080 | 5,055 | 1,887 |
| May 29, 2025 | 5,073 | 5,046 | 5,046 | 5,073 | 5,029 | 102 |
| May 28, 2025 | 5,055.85 | 5,041 | 5,041 | 5,086 | 5,041 | 996 |
| May 27, 2025 | 5,086 | 5,106 | 5,106 | 5,106 | 5,079 | 71 |