4,680.25
-17.75(-0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,691 | 4,680.25 | 4,680.25 | 4,691 | 4,666.35 | 948 |
| August 15, 2025 | 4,698.9 | 4,698 | 4,698 | 4,707 | 4,686.93 | 1,200 |
| August 14, 2025 | 4,665 | 4,671.25 | 4,671.25 | 4,675.23 | 4,656.25 | 1,061 |
| August 13, 2025 | 4,683.5 | 4,660.25 | 4,660.25 | 4,683.5 | 4,645.5 | 1,171 |
| August 12, 2025 | 4,626 | 4,656.25 | 4,656.25 | 4,656.25 | 4,619.5 | 615 |
| August 11, 2025 | 4,593.5 | 4,629.25 | 4,629.25 | 4,629.25 | 4,593.5 | 777 |
| August 08, 2025 | 4,649.23 | 4,638.25 | 4,638.25 | 4,649.23 | 4,638.25 | 1,003 |
| August 07, 2025 | 4,576 | 4,606 | 4,606 | 4,633.68 | 4,576 | 248 |
| August 06, 2025 | 4,558.5 | 4,569.25 | 4,569.25 | 4,570.38 | 4,558.5 | 2,214 |
| August 05, 2025 | 4,526.5 | 4,539.5 | 4,539.5 | 4,539.5 | 4,504.5 | 1,026 |
| August 04, 2025 | 4,499.55 | 4,517.5 | 4,517.5 | 4,595.5 | 4,492.5 | 244 |
| August 01, 2025 | 4,496 | 4,451 | 4,451 | 4,496 | 4,436 | 120 |
| July 31, 2025 | 4,535 | 4,526 | 4,526 | 4,535 | 4,502.5 | 96 |
| July 30, 2025 | 4,525.5 | 4,515 | 4,515 | 4,525.5 | 4,492.5 | 214 |
| July 29, 2025 | 4,517 | 4,519.75 | 4,519.75 | 4,531.95 | 4,517 | 100 |
| July 28, 2025 | 4,582 | 4,490.75 | 4,490.75 | 4,582 | 4,490.75 | 16 |
| July 25, 2025 | 4,507 | 4,556.5 | 4,556.5 | 4,563.5 | 4,507 | 0 |
| July 24, 2025 | 4,553.5 | 4,533.5 | 4,533.5 | 4,553.5 | 4,498 | 23 |
| July 23, 2025 | 4,488.45 | 4,490.75 | 4,490.75 | 4,490.75 | 4,484.4 | 28 |
| July 22, 2025 | 4,478 | 4,459.75 | 4,459.75 | 4,478 | 4,455.6 | 1 |
| July 21, 2025 | 4,472 | 4,461.25 | 4,461.25 | 4,472 | 4,437.92 | 2,311 |
| July 18, 2025 | 4,461.3 | 4,454.25 | 4,454.25 | 4,461.3 | 4,451.5 | 289 |
| July 17, 2025 | 4,428 | 4,441.75 | 4,441.75 | 4,444 | 4,420.5 | 199 |
| July 16, 2025 | 4,451 | 4,431.75 | 4,431.75 | 4,451 | 4,427.44 | 304 |
| July 15, 2025 | 4,497 | 4,456 | 4,456 | 4,508 | 4,456 | 25 |
| July 14, 2025 | 4,441.5 | 4,490 | 4,490 | 4,490 | 4,441.5 | 62 |
| July 11, 2025 | 4,463 | 4,473.75 | 4,473.75 | 4,473.98 | 4,450 | 204 |
| July 10, 2025 | 4,496.5 | 4,481 | 4,481 | 4,496.5 | 4,481 | 690 |
| July 09, 2025 | 4,457.5 | 4,484.75 | 4,484.75 | 4,484.75 | 4,452.66 | 1,814 |
| July 08, 2025 | 4,396.25 | 4,427.25 | 4,427.25 | 4,432.63 | 4,396.25 | 2,416 |
| July 07, 2025 | 4,359.5 | 4,371 | 4,371 | 4,371 | 4,356 | 2,888 |
| July 04, 2025 | 4,356.2 | 4,351.25 | 4,351.25 | 4,356.2 | 4,341.8 | 12 |
| July 03, 2025 | 4,351 | 4,358 | 4,358 | 4,372.6 | 4,351 | 349 |
| July 02, 2025 | 4,326 | 4,355.25 | 4,355.25 | 4,361.18 | 4,326 | 119 |
| July 01, 2025 | 4,316.5 | 4,303 | 4,303 | 4,328 | 4,298.27 | 36 |
| June 30, 2025 | 4,332.22 | 4,298.25 | 4,298.25 | 4,332.22 | 4,267 | 7,804 |
| June 27, 2025 | 4,247.51 | 4,280.5 | 4,280.5 | 4,280.5 | 4,247.51 | 138 |
| June 26, 2025 | 4,233.5 | 4,227.75 | 4,227.75 | 4,238.33 | 4,216.3 | 1,496 |
| June 25, 2025 | 4,220 | 4,217.5 | 4,217.5 | 4,220.56 | 4,205.88 | 565 |
| June 24, 2025 | 4,226.11 | 4,226.75 | 4,226.75 | 4,227 | 4,211.85 | 2,043 |
| June 23, 2025 | 4,174.34 | 4,167.75 | 4,167.75 | 4,182.77 | 4,153.5 | 2,184 |
| June 20, 2025 | 4,190.15 | 4,180 | 4,180 | 4,190.15 | 4,180 | 212 |
| June 19, 2025 | 4,192.5 | 4,139.75 | 4,139.75 | 4,192.5 | 4,139.75 | 73,333 |
| June 18, 2025 | 4,199.9 | 4,214.5 | 4,214.5 | 4,224 | 4,193.5 | 85 |
| June 17, 2025 | 4,193.5 | 4,203.75 | 4,203.75 | 4,205 | 4,188.28 | 1,088 |
| June 16, 2025 | 4,232.56 | 4,233 | 4,233 | 4,233 | 4,232.56 | 337 |
| June 13, 2025 | 4,191.5 | 4,183 | 4,183 | 4,191.5 | 4,183 | 162 |
| June 12, 2025 | 4,243.25 | 4,243.25 | 4,243.25 | 4,243.25 | 4,243.25 | 0 |
| June 11, 2025 | 4,237.5 | 4,224.75 | 4,224.75 | 4,237.5 | 4,224.75 | 0 |
| June 10, 2025 | 4,215.25 | 4,215.25 | 4,215.25 | 4,215.25 | 4,215.25 | 0 |
| June 09, 2025 | 4,228.75 | 4,228.75 | 4,228.75 | 4,228.75 | 4,228.75 | 0 |
| June 06, 2025 | 4,251.5 | 4,229.75 | 4,229.75 | 4,251.5 | 4,229.75 | 5 |
| June 05, 2025 | 4,209 | 4,235 | 4,235 | 4,235 | 4,209 | 5 |
| June 04, 2025 | 4,223.5 | 4,195.5 | 4,195.5 | 4,223.5 | 4,194 | 14,369 |
| June 03, 2025 | 4,199.43 | 4,190.75 | 4,190.75 | 4,199.43 | 4,179.68 | 102 |
| June 02, 2025 | 4,166.5 | 4,202 | 4,202 | 4,202 | 4,166.5 | 15,002 |
| May 30, 2025 | 4,185 | 4,185 | 4,185 | 4,185 | 4,185 | 0 |
| May 29, 2025 | 4,192.75 | 4,192.75 | 4,192.75 | 4,192.75 | 4,192.75 | 0 |
| May 28, 2025 | 4,200 | 4,183.25 | 4,183.25 | 4,200 | 4,183.25 | 285 |
| May 27, 2025 | 4,187.5 | 4,187.5 | 4,187.5 | 4,187.5 | 4,187.5 | 0 |