5,509.00
+21(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,509 | 5,509 | 5,509 | 5,509 | 5,509 | 239 |
| August 15, 2025 | 5,490 | 5,490 | 5,490 | 5,490 | 5,490 | 0 |
| August 14, 2025 | 5,498 | 5,500 | 5,500 | 5,500 | 5,498 | 2 |
| August 13, 2025 | 5,488 | 5,488 | 5,488 | 5,488 | 5,488 | 0 |
| August 12, 2025 | 5,522 | 5,510 | 5,510 | 5,522 | 5,510 | 626 |
| August 11, 2025 | 5,532 | 5,553 | 5,553 | 5,553 | 5,532 | 1 |
| August 08, 2025 | 5,542 | 5,534 | 5,534 | 5,542 | 5,534 | 2 |
| August 07, 2025 | 5,546 | 5,549 | 5,549 | 5,549 | 5,543 | 1,707 |
| August 06, 2025 | 5,578 | 5,578 | 5,578 | 5,578 | 5,578 | 0 |
| August 05, 2025 | 5,609 | 5,595 | 5,595 | 5,609 | 5,593 | 1,820 |
| August 04, 2025 | 5,606 | 5,603.5 | 5,603.5 | 5,607 | 5,592 | 1,061 |
| August 01, 2025 | 5,637 | 5,617 | 5,617 | 5,653 | 5,598 | 1,880 |
| July 31, 2025 | 5,617 | 5,626 | 5,626 | 5,628 | 5,617 | 690 |
| July 30, 2025 | 5,564 | 5,599 | 5,599 | 5,600 | 5,563 | 940 |
| July 29, 2025 | 5,581 | 5,579 | 5,579 | 5,581 | 5,579 | 1,038 |
| July 28, 2025 | 5,542 | 5,549 | 5,549 | 5,549 | 5,542 | 1,098 |
| July 25, 2025 | 5,532 | 5,534 | 5,534 | 5,534 | 5,528 | 1,290 |
| July 24, 2025 | 5,493 | 5,493 | 5,493 | 5,493 | 5,493 | 0 |
| July 23, 2025 | 5,490 | 5,480 | 5,480 | 5,490 | 5,480 | 1 |
| July 22, 2025 | 5,504 | 5,504 | 5,504 | 5,504 | 5,504 | 0 |
| July 21, 2025 | 5,531 | 5,504 | 5,504 | 5,531 | 5,504 | 0 |
| July 18, 2025 | 5,528 | 5,528 | 5,528 | 5,528 | 5,528 | 0 |
| July 17, 2025 | 5,543 | 5,541 | 5,541 | 5,543 | 5,541 | 400 |
| July 16, 2025 | 5,521.5 | 5,521.5 | 5,521.5 | 5,521.5 | 5,521.5 | 0 |
| July 15, 2025 | 5,533 | 5,547 | 5,547 | 5,547 | 5,525 | 2,138 |
| July 14, 2025 | 5,516 | 5,524.5 | 5,524.5 | 5,524.5 | 5,516 | 860 |
| July 11, 2025 | 5,496 | 5,502.5 | 5,502.5 | 5,502.5 | 5,496 | 222 |
| July 10, 2025 | 5,456 | 5,476 | 5,476 | 5,476 | 5,456 | 66 |
| July 09, 2025 | 5,467.5 | 5,467.5 | 5,467.5 | 5,467.5 | 5,467.5 | 0 |
| July 08, 2025 | 5,449 | 5,475 | 5,475 | 5,484 | 5,447 | 51 |
| July 07, 2025 | 5,456 | 5,442.5 | 5,442.5 | 5,457 | 5,442.5 | 1,534 |
| July 04, 2025 | 5,442 | 5,442 | 5,442 | 5,442 | 5,442 | 0 |
| July 03, 2025 | 5,441 | 5,436 | 5,436 | 5,443 | 5,436 | 343 |
| July 02, 2025 | 5,447 | 5,452.5 | 5,452.5 | 5,452.5 | 5,447 | 0 |
| July 01, 2025 | 5,395 | 5,414.5 | 5,414.5 | 5,416 | 5,395 | 13 |
| June 30, 2025 | 5,421 | 5,417 | 5,417 | 5,421 | 5,417 | 455 |
| June 27, 2025 | 5,409 | 5,410.5 | 5,410.5 | 5,410.5 | 5,409 | 2 |
| June 26, 2025 | 5,408 | 5,403 | 5,403 | 5,408 | 5,403 | 44 |
| June 25, 2025 | 5,447 | 5,447 | 5,447 | 5,447 | 5,447 | 0 |
| June 24, 2025 | 5,440 | 5,444 | 5,444 | 5,444 | 5,439 | 14,337 |
| June 23, 2025 | 5,550 | 5,494 | 5,494 | 5,550 | 5,494 | 1,732 |
| June 20, 2025 | 5,505.5 | 5,505.5 | 5,505.5 | 5,505.5 | 5,505.5 | 0 |
| June 19, 2025 | 5,520 | 5,523.5 | 5,523.5 | 5,523.5 | 5,520 | 90 |
| June 18, 2025 | 5,518 | 5,503.5 | 5,503.5 | 5,520 | 5,503.5 | 1,588 |
| June 17, 2025 | 5,492 | 5,492 | 5,492 | 5,492 | 5,492 | 0 |
| June 16, 2025 | 5,457 | 5,452 | 5,452 | 5,457 | 5,448 | 916 |
| June 13, 2025 | 5,472 | 5,452 | 5,452 | 5,472 | 5,452 | 24 |
| June 12, 2025 | 5,454.5 | 5,454.5 | 5,454.5 | 5,454.5 | 5,454.5 | 0 |
| June 11, 2025 | 5,468 | 5,471 | 5,471 | 5,471 | 5,468 | 704 |
| June 10, 2025 | 5,493 | 5,485 | 5,485 | 5,494 | 5,485 | 46 |
| June 09, 2025 | 5,465 | 5,465 | 5,465 | 5,465 | 5,465 | 0 |
| June 06, 2025 | 5,476.5 | 5,476.5 | 5,476.5 | 5,476.5 | 5,476.5 | 0 |
| June 05, 2025 | 5,464 | 5,448 | 5,448 | 5,464 | 5,447 | 2 |
| June 04, 2025 | 5,459 | 5,459 | 5,459 | 5,459 | 5,459 | 0 |
| June 03, 2025 | 5,478 | 5,478 | 5,478 | 5,478 | 5,478 | 0 |
| June 02, 2025 | 5,464.5 | 5,464.5 | 5,464.5 | 5,464.5 | 5,464.5 | 0 |
| May 30, 2025 | 5,494 | 5,494 | 5,494 | 5,494 | 5,494 | 0 |
| May 29, 2025 | 5,488 | 5,488 | 5,488 | 5,488 | 5,488 | 0 |
| May 28, 2025 | 5,502 | 5,497 | 5,497 | 5,502 | 5,497 | 3 |
| May 27, 2025 | 5,456 | 5,476 | 5,476 | 5,476 | 5,456 | 908 |