4,182.50
-16.75(-0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,173.89 | 4,182.5 | 4,182.5 | 4,182.5 | 4,168.71 | 1,305 |
| August 15, 2025 | 4,199.38 | 4,199.25 | 4,199.25 | 4,202 | 4,199.25 | 278 |
| August 14, 2025 | 4,164.38 | 4,174.25 | 4,174.25 | 4,174.25 | 4,164.38 | 180 |
| August 13, 2025 | 4,164.5 | 4,164.5 | 4,164.5 | 4,164.5 | 4,164.5 | 0 |
| August 12, 2025 | 4,153.76 | 4,160.5 | 4,160.5 | 4,160.5 | 4,125.01 | 2,327 |
| August 11, 2025 | 4,109.66 | 4,136.5 | 4,136.5 | 4,136.5 | 4,109.66 | 147 |
| August 08, 2025 | 4,126.21 | 4,145.5 | 4,145.5 | 4,145.5 | 4,122.8 | 720 |
| August 07, 2025 | 4,118.25 | 4,108.5 | 4,108.5 | 4,118.25 | 4,102.63 | 230 |
| August 06, 2025 | 4,084.5 | 4,084.5 | 4,084.5 | 4,084.5 | 4,084.5 | 0 |
| August 05, 2025 | 4,044 | 4,062.25 | 4,062.25 | 4,074 | 4,033.6 | 7,720 |
| August 04, 2025 | 4,044 | 4,047 | 4,047 | 4,047 | 4,044 | 720 |
| August 01, 2025 | 3,991.66 | 3,986.25 | 3,986.25 | 4,007 | 3,986.25 | 2,621 |
| July 31, 2025 | 4,052 | 4,049.25 | 4,049.25 | 4,059.99 | 4,046.25 | 62,622 |
| July 30, 2025 | 4,042.14 | 4,042 | 4,042 | 4,049.06 | 4,029.65 | 2,349 |
| July 29, 2025 | 4,040.25 | 4,040.25 | 4,040.25 | 4,040.25 | 4,040.25 | 0 |
| July 28, 2025 | 4,013.75 | 4,013.75 | 4,013.75 | 4,013.75 | 4,013.75 | 0 |
| July 25, 2025 | 4,048.19 | 4,072.25 | 4,072.25 | 4,072.25 | 4,048.19 | 500 |
| July 24, 2025 | 4,050.61 | 4,051.75 | 4,051.75 | 4,051.75 | 4,050.61 | 286 |
| July 23, 2025 | 4,001.34 | 4,013.5 | 4,013.5 | 4,013.5 | 4,001.34 | 212 |
| July 22, 2025 | 3,970.96 | 3,986.5 | 3,986.5 | 3,986.5 | 3,970.96 | 780 |
| July 21, 2025 | 3,980.26 | 3,987.25 | 3,987.25 | 3,987.25 | 3,958.45 | 221 |
| July 18, 2025 | 3,978.15 | 3,980.75 | 3,980.75 | 3,980.75 | 3,978.15 | 450 |
| July 17, 2025 | 3,956.66 | 3,970.75 | 3,970.75 | 3,970.75 | 3,946.2 | 1,312 |
| July 16, 2025 | 3,967.26 | 3,960.5 | 3,960.5 | 3,967.26 | 3,953.82 | 582 |
| July 15, 2025 | 4,014.49 | 3,980.25 | 3,980.25 | 4,014.49 | 3,980.25 | 122 |
| July 14, 2025 | 3,975.78 | 4,009.75 | 4,009.75 | 4,009.75 | 3,975.78 | 782 |
| July 11, 2025 | 3,963.62 | 4,000 | 4,000 | 4,000 | 3,963.62 | 2,604 |
| July 10, 2025 | 3,995.6 | 3,997.5 | 3,997.5 | 4,017.5 | 3,995.6 | 4,475 |
| July 09, 2025 | 3,998.01 | 4,007.5 | 4,007.5 | 4,007.5 | 3,998.01 | 223 |
| July 08, 2025 | 3,915.59 | 3,955 | 3,955 | 3,955 | 3,915.59 | 99 |
| July 07, 2025 | 3,889.2 | 3,900.5 | 3,900.5 | 3,901.83 | 3,885.5 | 2,662 |
| July 04, 2025 | 3,888 | 3,888 | 3,888 | 3,888 | 3,888 | 0 |
| July 03, 2025 | 3,902.34 | 3,894.25 | 3,894.25 | 3,902.34 | 3,894.25 | 27 |
| July 02, 2025 | 3,858.66 | 3,892.5 | 3,892.5 | 3,892.5 | 3,858.66 | 50 |
| July 01, 2025 | 3,839.75 | 3,839.75 | 3,839.75 | 3,839.75 | 3,839.75 | 0 |
| June 30, 2025 | 3,821.27 | 3,844.75 | 3,844.75 | 3,844.75 | 3,809 | 9,080 |
| June 27, 2025 | 3,790.39 | 3,822 | 3,822 | 3,822 | 3,790.39 | 1,613 |
| June 26, 2025 | 3,779.25 | 3,779.25 | 3,779.25 | 3,779.25 | 3,779.25 | 0 |
| June 25, 2025 | 3,862.11 | 3,860.5 | 3,760.49 | 3,862.11 | 3,860.5 | 2,348 |
| June 24, 2025 | 3,876.16 | 3,876.75 | 3,776.32 | 3,876.75 | 3,876.16 | 36 |
| June 23, 2025 | 3,824.91 | 3,824.75 | 3,725.67 | 3,837.86 | 3,809.46 | 2,512 |
| June 20, 2025 | 3,834.21 | 3,835.25 | 3,835.25 | 3,836 | 3,833.82 | 1,861 |
| June 19, 2025 | 3,823.54 | 3,797.5 | 3,797.5 | 3,836.01 | 3,797.5 | 1,330 |
| June 18, 2025 | 3,857.16 | 3,857 | 3,857 | 3,857.16 | 3,846.15 | 81 |
| June 17, 2025 | 3,852.5 | 3,852.5 | 3,852.5 | 3,852.5 | 3,852.5 | 0 |
| June 16, 2025 | 3,864.07 | 3,876.5 | 3,876.5 | 3,876.5 | 3,864.07 | 912 |
| June 13, 2025 | 3,816.61 | 3,837.5 | 3,837.5 | 3,837.5 | 3,816.61 | 460 |
| June 12, 2025 | 3,870.37 | 3,889.5 | 3,889.5 | 3,889.5 | 3,870.37 | 380 |
| June 11, 2025 | 3,874 | 3,876.5 | 3,876.5 | 3,876.5 | 3,874 | 412 |
| June 10, 2025 | 3,863.79 | 3,867.25 | 3,867.25 | 3,874.56 | 3,863.79 | 852 |
| June 09, 2025 | 3,872.87 | 3,875.75 | 3,875.75 | 3,879.28 | 3,861.01 | 3,824 |
| June 06, 2025 | 3,883.05 | 3,879.25 | 3,879.25 | 3,886.96 | 3,874.62 | 2,612 |
| June 05, 2025 | 3,841.5 | 3,884.75 | 3,884.75 | 3,884.75 | 3,840 | 635 |
| June 04, 2025 | 3,850 | 3,849.25 | 3,849.25 | 3,851 | 3,837.68 | 3,042 |
| June 03, 2025 | 3,831.16 | 3,844 | 3,844 | 3,844.02 | 3,831.03 | 5,056 |
| June 02, 2025 | 3,858.87 | 3,854 | 3,854 | 3,858.87 | 3,831.47 | 5,478 |
| May 30, 2025 | 3,861.87 | 3,839.5 | 3,839.5 | 3,861.87 | 3,839.5 | 460 |
| May 29, 2025 | 3,840.31 | 3,846.25 | 3,846.25 | 3,855.82 | 3,833.08 | 1,810 |
| May 28, 2025 | 3,840.87 | 3,837 | 3,837 | 3,846.19 | 3,834.38 | 350 |
| May 27, 2025 | 3,819.65 | 3,841 | 3,841 | 3,841 | 3,819.65 | 2,182 |