5,541.00
+49.5(+0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 5,415 | 5,416.5 | 5,416.5 | 5,442.77 | 5,415 | 416 |
| May 22, 2025 | 5,486 | 5,461.5 | 5,461.5 | 5,486 | 5,461.5 | 192 |
| May 21, 2025 | 5,520.5 | 5,520.5 | 5,520.5 | 5,520.5 | 5,520.5 | 0 |
| May 20, 2025 | 5,481 | 5,538 | 5,538 | 5,538 | 5,481 | 4 |
| May 19, 2025 | 5,524 | 5,499.5 | 5,499.5 | 5,524 | 5,499.5 | 250 |
| May 16, 2025 | 5,529 | 5,498.5 | 5,498.5 | 5,539 | 5,498.5 | 425 |
| May 15, 2025 | 5,493 | 5,491 | 5,491 | 5,513 | 5,491 | 595 |
| May 14, 2025 | 5,482 | 5,478 | 5,478 | 5,498 | 5,478 | 124 |
| May 13, 2025 | 5,503 | 5,474 | 5,474 | 5,503 | 5,474 | 721 |
| May 12, 2025 | 5,471 | 5,474 | 5,474 | 5,523 | 5,471 | 1,145 |
| May 09, 2025 | 5,394 | 5,394 | 5,394 | 5,394 | 5,394 | 0 |
| May 08, 2025 | 5,378.5 | 5,378.5 | 5,378.5 | 5,378.5 | 5,378.5 | 0 |
| May 07, 2025 | 5,342.5 | 5,342.5 | 5,342.5 | 5,342.5 | 5,342.5 | 0 |
| May 06, 2025 | 5,418 | 5,350.5 | 5,350.5 | 5,418 | 5,320 | 6,290 |
| May 02, 2025 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | 0 |
| May 01, 2025 | 5,320 | 5,320 | 5,320 | 5,320 | 5,320 | 0 |
| April 30, 2025 | 5,263.42 | 5,271 | 5,271 | 5,271 | 5,263.42 | 380 |
| April 29, 2025 | 5,291.38 | 5,283 | 5,283 | 5,291.63 | 5,283 | 1,059 |
| April 28, 2025 | 5,294 | 5,263 | 5,263 | 5,294 | 5,245 | 408 |
| April 25, 2025 | 5,258 | 5,258 | 5,258 | 5,258 | 5,258 | 0 |
| April 24, 2025 | 5,240.5 | 5,240.5 | 5,240.5 | 5,240.5 | 5,240.5 | 0 |
| April 23, 2025 | 5,234 | 5,234 | 5,234 | 5,234 | 5,234 | 0 |
| April 22, 2025 | 5,128 | 5,152 | 5,152 | 5,152 | 5,128 | 15,947 |
| April 17, 2025 | 5,145 | 5,145 | 5,145 | 5,145 | 5,145 | 0 |
| April 16, 2025 | 5,018 | 5,138 | 5,138 | 5,138 | 5,018 | 394 |
| April 15, 2025 | 5,123 | 5,106.5 | 5,106.5 | 5,143 | 5,097 | 3,097 |
| April 14, 2025 | 5,063.5 | 5,063.5 | 5,063.5 | 5,063.5 | 5,063.5 | 0 |
| April 11, 2025 | 4,972.5 | 4,972.5 | 4,972.5 | 4,972.5 | 4,972.5 | 0 |
| April 10, 2025 | 4,979.5 | 4,979.5 | 4,979.5 | 4,979.5 | 4,979.5 | 0 |
| April 09, 2025 | 4,839.5 | 4,839.5 | 4,839.5 | 4,839.5 | 4,839.5 | 18 |
| April 08, 2025 | 4,901 | 4,950 | 4,950 | 4,966 | 4,901 | 18 |
| April 07, 2025 | 4,853 | 4,877.5 | 4,877.5 | 4,877.5 | 4,823 | 983 |
| April 04, 2025 | 4,993.71 | 5,028 | 5,028 | 5,028 | 4,993.71 | 36 |
| April 03, 2025 | 5,268 | 5,268 | 5,268 | 5,268 | 5,268 | 18 |
| April 02, 2025 | 5,425 | 5,415 | 5,415 | 5,425 | 5,415 | 18 |
| April 01, 2025 | 5,447 | 5,441.5 | 5,441.5 | 5,490 | 5,441.5 | 2,177 |