4,137.00
+17.5(+0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,154.74 | 4,137 | 4,137 | 4,167 | 4,121.64 | 586 |
| August 15, 2025 | 4,168 | 4,119.5 | 4,119.5 | 4,168 | 4,093 | 433 |
| August 14, 2025 | 4,231 | 4,149.5 | 4,149.5 | 4,231 | 4,149.5 | 1,251 |
| August 13, 2025 | 4,277 | 4,174 | 4,174 | 4,277 | 4,165.36 | 2,955 |
| August 12, 2025 | 4,257 | 4,249.5 | 4,249.5 | 4,257 | 4,232 | 1,893 |
| August 11, 2025 | 4,273 | 4,281.5 | 4,281.5 | 4,297 | 4,261.53 | 637 |
| August 08, 2025 | 4,311 | 4,254.5 | 4,254.5 | 4,312 | 4,254.5 | 871 |
| August 07, 2025 | 4,281 | 4,287.5 | 4,287.5 | 4,317.25 | 4,278 | 819 |
| August 06, 2025 | 4,263 | 4,224.5 | 4,224.5 | 4,265 | 4,210 | 261 |
| August 05, 2025 | 4,303 | 4,215.5 | 4,215.5 | 4,312 | 4,215.5 | 341 |
| August 04, 2025 | 4,203.64 | 4,237 | 4,237 | 4,239 | 4,187 | 333 |
| August 01, 2025 | 4,275 | 4,155 | 4,155 | 4,306 | 4,090 | 599 |
| July 31, 2025 | 4,258 | 4,299.5 | 4,299.5 | 4,347 | 4,258 | 531 |
| July 30, 2025 | 4,122 | 4,210 | 4,210 | 4,210 | 4,122 | 245 |
| July 29, 2025 | 4,195 | 4,152.5 | 4,152.5 | 4,226 | 4,152.5 | 2,103 |
| July 28, 2025 | 4,230 | 4,155.5 | 4,155.5 | 4,230 | 4,147 | 994 |
| July 25, 2025 | 4,104 | 4,156 | 4,156 | 4,158 | 4,092 | 948 |
| July 24, 2025 | 4,083 | 4,098 | 4,098 | 4,107 | 4,080 | 18 |
| July 23, 2025 | 4,028.34 | 4,091.5 | 4,091.5 | 4,111 | 4,028.34 | 10,544 |
| July 22, 2025 | 4,076 | 4,014.5 | 4,014.5 | 4,077 | 3,988 | 54 |
| July 21, 2025 | 4,138 | 4,109.5 | 4,109.5 | 4,142 | 4,109.5 | 8 |
| July 18, 2025 | 4,093 | 4,107.5 | 4,107.5 | 4,107.5 | 4,093 | 126 |
| July 17, 2025 | 4,051 | 4,089 | 4,089 | 4,089 | 4,051 | 340 |
| July 16, 2025 | 4,052 | 4,003.5 | 4,003.5 | 4,054 | 4,003.5 | 51 |
| July 15, 2025 | 4,040 | 4,037 | 4,037 | 4,040 | 4,015.36 | 204 |
| July 14, 2025 | 3,894.18 | 4,010 | 4,010 | 4,010 | 3,894.18 | 125 |
| July 11, 2025 | 3,925 | 3,945.5 | 3,945.5 | 3,948 | 3,899.34 | 2,361 |
| July 10, 2025 | 3,914.5 | 3,914.5 | 3,914.5 | 3,914.5 | 3,914.5 | 0 |
| July 09, 2025 | 3,907.38 | 3,953.5 | 3,953.5 | 3,953.5 | 3,907.38 | 7,690 |
| July 08, 2025 | 3,959 | 3,916 | 3,916 | 3,984.5 | 3,916 | 276 |
| July 07, 2025 | 3,922 | 3,929.5 | 3,929.5 | 3,929.5 | 3,912.38 | 414 |
| July 04, 2025 | 3,902 | 3,897 | 3,897 | 3,902 | 3,880 | 12 |
| July 03, 2025 | 3,867 | 3,910 | 3,910 | 3,925 | 3,867 | 117 |
| July 02, 2025 | 3,865 | 3,901 | 3,901 | 3,901 | 3,863.31 | 28 |
| July 01, 2025 | 3,902 | 3,833 | 3,833 | 3,920 | 3,833 | 142 |
| June 30, 2025 | 3,891 | 3,893 | 3,893 | 3,922 | 3,891 | 389 |
| June 27, 2025 | 3,896 | 3,910 | 3,910 | 3,918 | 3,896 | 197 |
| June 26, 2025 | 3,847 | 3,884 | 3,884 | 3,884 | 3,847 | 1,228 |
| June 25, 2025 | 3,958 | 3,902.5 | 3,902.5 | 3,960 | 3,902.5 | 160 |
| June 24, 2025 | 3,922 | 3,903.5 | 3,903.5 | 3,924 | 3,893 | 122 |
| June 23, 2025 | 3,861 | 3,860.5 | 3,860.5 | 3,888 | 3,860.5 | 18 |
| June 20, 2025 | 3,870 | 3,855 | 3,855 | 3,879 | 3,779 | 553 |
| June 19, 2025 | 3,859.16 | 3,824 | 3,824 | 3,859.16 | 3,824 | 25 |
| June 18, 2025 | 3,850 | 3,872 | 3,872 | 3,872 | 3,850 | 0 |
| June 17, 2025 | 3,830 | 3,851 | 3,851 | 3,855 | 3,822.34 | 13 |
| June 16, 2025 | 3,798 | 3,850 | 3,850 | 3,860 | 3,798 | 873 |
| June 13, 2025 | 3,782 | 3,807 | 3,807 | 3,819 | 3,749.38 | 1,588 |
| June 12, 2025 | 3,802.69 | 3,810 | 3,810 | 3,821.7 | 3,727 | 976 |
| June 11, 2025 | 3,809 | 3,837 | 3,837 | 3,839 | 3,809 | 906 |
| June 10, 2025 | 3,858 | 3,782 | 3,782 | 3,858 | 3,782 | 24 |
| June 09, 2025 | 3,833 | 3,834.5 | 3,834.5 | 3,862 | 3,821 | 216 |
| June 06, 2025 | 3,825 | 3,843.5 | 3,843.5 | 3,843.5 | 3,813 | 2,184 |
| June 05, 2025 | 3,864 | 3,877 | 3,877 | 3,877 | 3,843.93 | 773 |
| June 04, 2025 | 3,849.84 | 3,843.5 | 3,843.5 | 3,864 | 3,843.5 | 1,021 |
| June 03, 2025 | 3,808 | 3,833.5 | 3,833.5 | 3,846 | 3,803 | 153 |
| June 02, 2025 | 3,729.57 | 3,774.5 | 3,774.5 | 3,806 | 3,729.57 | 168 |
| May 30, 2025 | 3,739 | 3,768.5 | 3,768.5 | 3,768.5 | 3,718.04 | 313 |
| May 29, 2025 | 3,868.66 | 3,757.5 | 3,757.5 | 3,868.66 | 3,718.15 | 2,012 |
| May 28, 2025 | 3,754 | 3,767 | 3,767 | 3,767 | 3,754 | 0 |
| May 27, 2025 | 3,720 | 3,747.5 | 3,747.5 | 3,747.5 | 3,701 | 102 |