5,982.00
-14.5(-0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,982 | 5,982 | 5,982 | 5,982 | 5,982 | 0 |
| August 15, 2025 | 6,021 | 5,996.5 | 5,996.5 | 6,021 | 5,996.5 | 52 |
| August 14, 2025 | 5,945.52 | 5,965.5 | 5,965.5 | 5,965.5 | 5,930 | 2,468 |
| August 13, 2025 | 5,938.14 | 5,970 | 5,970 | 5,982.54 | 5,938.14 | 318 |
| August 12, 2025 | 5,930 | 5,953 | 5,953 | 5,979 | 5,930 | 4,017 |
| August 11, 2025 | 5,920.49 | 5,894.5 | 5,894.5 | 5,920.49 | 5,894.5 | 1 |
| August 08, 2025 | 5,889 | 5,889 | 5,889 | 5,889 | 5,889 | 0 |
| August 07, 2025 | 5,846 | 5,846 | 5,846 | 5,846 | 5,846 | 0 |
| August 06, 2025 | 5,846 | 5,846 | 5,846 | 5,846 | 5,846 | 0 |
| August 05, 2025 | 5,790 | 5,790.5 | 5,790.5 | 5,813 | 5,747 | 2,587 |
| August 04, 2025 | 5,780.62 | 5,821 | 5,821 | 5,821 | 5,780.62 | 50 |
| August 01, 2025 | 5,811 | 5,757 | 5,757 | 5,811 | 5,757 | 2 |
| July 31, 2025 | 5,828.5 | 5,828.5 | 5,828.5 | 5,828.5 | 5,828.5 | 0 |
| July 30, 2025 | 5,867.48 | 5,854 | 5,854 | 5,867.48 | 5,854 | 40 |
| July 29, 2025 | 5,862 | 5,845 | 5,845 | 5,862 | 5,845 | 4 |
| July 28, 2025 | 5,814 | 5,814 | 5,814 | 5,814 | 5,814 | 0 |
| July 25, 2025 | 5,825.48 | 5,831 | 5,831 | 5,831 | 5,825.48 | 275 |
| July 24, 2025 | 5,844 | 5,823 | 5,823 | 5,846 | 5,823 | 711 |
| July 23, 2025 | 5,773.5 | 5,773.5 | 5,773.5 | 5,773.5 | 5,773.5 | 0 |
| July 22, 2025 | 5,728 | 5,714.5 | 5,714.5 | 5,728 | 5,714.5 | 2 |
| July 21, 2025 | 5,706.5 | 5,706.5 | 5,706.5 | 5,706.5 | 5,706.5 | 0 |
| July 18, 2025 | 5,721 | 5,721 | 5,721 | 5,721 | 5,721 | 0 |
| July 17, 2025 | 5,704 | 5,704 | 5,704 | 5,704 | 5,704 | 0 |
| July 16, 2025 | 5,673 | 5,673 | 5,673 | 5,673 | 5,673 | 0 |
| July 15, 2025 | 5,744.73 | 5,713 | 5,713 | 5,744.73 | 5,713 | 52 |
| July 14, 2025 | 5,738 | 5,738 | 5,738 | 5,738 | 5,738 | 0 |
| July 11, 2025 | 5,711 | 5,711 | 5,711 | 5,711 | 5,711 | 0 |
| July 10, 2025 | 5,718 | 5,718 | 5,718 | 5,718 | 5,718 | 0 |
| July 09, 2025 | 5,707 | 5,707 | 5,707 | 5,707 | 5,707 | 0 |
| July 08, 2025 | 5,667 | 5,688.5 | 5,688.5 | 5,711 | 5,667 | 1,775 |
| July 07, 2025 | 5,656 | 5,634.5 | 5,634.5 | 5,656 | 5,634.5 | 200 |
| July 04, 2025 | 5,649 | 5,649 | 5,649 | 5,649 | 5,649 | 0 |
| July 03, 2025 | 5,675 | 5,675 | 5,675 | 5,675 | 5,675 | 0 |
| July 02, 2025 | 5,682 | 5,659.5 | 5,659.5 | 5,685 | 5,659.5 | 1,552 |
| July 01, 2025 | 5,569 | 5,574.5 | 5,574.5 | 5,610 | 5,556 | 2,431 |
| June 30, 2025 | 5,533 | 5,533 | 5,533 | 5,533 | 5,533 | 0 |
| June 27, 2025 | 5,541 | 5,541 | 5,541 | 5,541 | 5,541 | 0 |
| June 26, 2025 | 5,520 | 5,491.5 | 5,491.5 | 5,520 | 5,491.5 | 6,736 |
| June 25, 2025 | 5,495.5 | 5,495.5 | 5,495.5 | 5,495.5 | 5,495.5 | 0 |
| June 24, 2025 | 5,518 | 5,525.5 | 5,525.5 | 5,546 | 5,393 | 4,291 |
| June 23, 2025 | 5,582 | 5,529 | 5,529 | 5,582 | 5,529 | 330 |
| June 20, 2025 | 5,575 | 5,547.5 | 5,547.5 | 5,575 | 5,547.5 | 905 |
| June 19, 2025 | 5,587 | 5,539.5 | 5,539.5 | 5,587 | 5,539.5 | 905 |
| June 18, 2025 | 5,562 | 5,583.5 | 5,583.5 | 5,583.5 | 5,562 | 1,095 |
| June 17, 2025 | 5,575.5 | 5,575.5 | 5,575.5 | 5,575.5 | 5,575.5 | 0 |
| June 16, 2025 | 5,594.5 | 5,594.5 | 5,594.5 | 5,594.5 | 5,594.5 | 0 |
| June 13, 2025 | 5,551.5 | 5,551.5 | 5,551.5 | 5,551.5 | 5,551.5 | 0 |
| June 12, 2025 | 5,592 | 5,572.5 | 5,572.5 | 5,593 | 5,572.5 | 311 |
| June 11, 2025 | 5,576.5 | 5,576.5 | 5,576.5 | 5,576.5 | 5,576.5 | 0 |
| June 10, 2025 | 5,582 | 5,565.5 | 5,565.5 | 5,584 | 5,565.5 | 1,116 |
| June 09, 2025 | 5,527.5 | 5,527.5 | 5,527.5 | 5,527.5 | 5,527.5 | 0 |
| June 06, 2025 | 5,481.8 | 5,519 | 5,519 | 5,519 | 5,472 | 31 |
| June 05, 2025 | 5,480 | 5,480 | 5,480 | 5,480 | 5,480 | 0 |
| June 04, 2025 | 5,471 | 5,471 | 5,471 | 5,471 | 5,471 | 0 |
| June 03, 2025 | 5,484 | 5,484 | 5,484 | 5,484 | 5,484 | 0 |
| June 02, 2025 | 5,479 | 5,470.5 | 5,470.5 | 5,486 | 5,470.5 | 744 |
| May 30, 2025 | 5,512 | 5,475.5 | 5,475.5 | 5,519 | 5,475.5 | 359 |
| May 29, 2025 | 5,516 | 5,474 | 5,474 | 5,516 | 5,474 | 29 |
| May 28, 2025 | 5,470 | 5,470 | 5,470 | 5,470 | 5,470 | 0 |
| May 27, 2025 | 5,476 | 5,476 | 5,476 | 5,476 | 5,476 | 0 |