5,419.00
+6(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,420.85 | 5,419 | 5,419 | 5,423 | 5,413.8 | 1,475 |
| August 15, 2025 | 5,420.67 | 5,413 | 5,413 | 5,424 | 5,413 | 5,757 |
| August 14, 2025 | 5,430 | 5,415 | 5,415 | 5,430 | 5,415 | 1,054 |
| August 13, 2025 | 5,418.99 | 5,424 | 5,424 | 5,424 | 5,411.72 | 1,476 |
| August 12, 2025 | 5,403.72 | 5,412 | 5,412 | 5,412.34 | 5,403.72 | 16,543 |
| August 11, 2025 | 5,410 | 5,413 | 5,413 | 5,413.28 | 5,403.72 | 6,456 |
| August 08, 2025 | 5,406.64 | 5,400 | 5,400 | 5,414.28 | 5,400 | 1,883 |
| August 07, 2025 | 5,417.36 | 5,407 | 5,407 | 5,418 | 5,407 | 846 |
| August 06, 2025 | 5,410.28 | 5,402 | 5,402 | 5,412.28 | 5,402 | 1,101 |
| August 05, 2025 | 5,405.72 | 5,417 | 5,417 | 5,417 | 5,402.84 | 3,975 |
| August 04, 2025 | 5,398.36 | 5,414 | 5,414 | 5,414 | 5,398.36 | 3,557 |
| August 01, 2025 | 5,387.28 | 5,408 | 5,408 | 5,408 | 5,379.72 | 1,334 |
| July 31, 2025 | 5,395.17 | 5,398 | 5,398 | 5,398 | 5,387.72 | 2,032 |
| July 30, 2025 | 5,380.32 | 5,383 | 5,383 | 5,401.24 | 5,380.32 | 217 |
| July 29, 2025 | 5,391.28 | 5,397 | 5,397 | 5,397 | 5,385 | 4,832 |
| July 28, 2025 | 5,385.35 | 5,378 | 5,378 | 5,391.65 | 5,378 | 1,771 |
| July 25, 2025 | 5,386 | 5,389 | 5,389 | 5,389 | 5,378.35 | 1,764 |
| July 24, 2025 | 5,392.65 | 5,396 | 5,396 | 5,401 | 5,383 | 13,923 |
| July 23, 2025 | 5,390.65 | 5,383 | 5,383 | 5,393.8 | 5,383 | 2,443 |
| July 22, 2025 | 5,382 | 5,385 | 5,385 | 5,391 | 5,382 | 2,582 |
| July 21, 2025 | 5,389.65 | 5,383 | 5,383 | 5,389.65 | 5,383 | 2,380 |
| July 18, 2025 | 5,381 | 5,374 | 5,374 | 5,382.65 | 5,374 | 5,171 |
| July 17, 2025 | 5,370.35 | 5,385 | 5,385 | 5,385 | 5,370.35 | 1,204 |
| July 16, 2025 | 5,370.8 | 5,363 | 5,363 | 5,373 | 5,363 | 5,728 |
| July 15, 2025 | 5,370.5 | 5,374 | 5,374 | 5,377.65 | 5,369 | 1,472 |
| July 14, 2025 | 5,367.25 | 5,362 | 5,362 | 5,374 | 5,362 | 2,611 |
| July 11, 2025 | 5,369 | 5,361 | 5,361 | 5,373.35 | 5,361 | 1,409 |
| July 10, 2025 | 5,374 | 5,371 | 5,371 | 5,380 | 5,371 | 2,612 |
| July 09, 2025 | 5,364.23 | 5,368 | 5,368 | 5,374 | 5,364.23 | 6,002 |
| July 08, 2025 | 5,360.93 | 5,372 | 5,372 | 5,373 | 5,360.93 | 2,541 |
| July 07, 2025 | 5,375 | 5,373 | 5,373 | 5,376 | 5,367.42 | 3,536 |
| July 04, 2025 | 5,372.36 | 5,383 | 5,383 | 5,384 | 5,372.36 | 9,175 |
| July 03, 2025 | 5,379 | 5,376 | 5,376 | 5,381 | 5,369.36 | 2,046 |
| July 02, 2025 | 5,367 | 5,368 | 5,368 | 5,373 | 5,366.36 | 1,473 |
| July 01, 2025 | 5,375.19 | 5,363 | 5,363 | 5,389.25 | 5,363 | 19,271 |
| June 30, 2025 | 5,367.53 | 5,382 | 5,382 | 5,384 | 5,367.53 | 9,268 |
| June 27, 2025 | 5,359.93 | 5,372 | 5,372 | 5,372 | 5,359.93 | 1,192 |
| June 26, 2025 | 5,363.53 | 5,364 | 5,364 | 5,370 | 5,362.36 | 1,209 |
| June 25, 2025 | 5,356.93 | 5,361 | 5,361 | 5,368 | 5,356.93 | 551 |
| June 24, 2025 | 5,360.75 | 5,361 | 5,361 | 5,361.75 | 5,354.36 | 4,659 |
| June 23, 2025 | 5,352 | 5,354 | 5,354 | 5,354 | 5,352 | 620 |
| June 20, 2025 | 5,334.29 | 5,351 | 5,351 | 5,351 | 5,334.29 | 1,761 |
| June 19, 2025 | 5,340.53 | 5,339 | 5,339 | 5,346.25 | 5,339 | 815 |
| June 18, 2025 | 5,341.19 | 5,353 | 5,353 | 5,353 | 5,341.19 | 1,985 |
| June 17, 2025 | 5,337.74 | 5,337 | 5,337 | 5,357 | 5,337 | 7,066 |
| June 16, 2025 | 5,335.61 | 5,338 | 5,338 | 5,347.81 | 5,327 | 45,283 |
| June 13, 2025 | 5,344.29 | 5,335 | 5,335 | 5,355.26 | 5,335 | 3,284 |
| June 12, 2025 | 5,349.9 | 5,348 | 5,348 | 5,361 | 5,345.04 | 4,634 |
| June 11, 2025 | 5,337.56 | 5,331.87 | 5,331.87 | 5,339 | 5,330.87 | 1,609 |
| June 10, 2025 | 5,337.3 | 5,340 | 5,340 | 5,340 | 5,329 | 2,400 |
| June 09, 2025 | 5,332.81 | 5,331.5 | 5,331.5 | 5,334.47 | 5,327.04 | 12 |
| June 06, 2025 | 5,340.13 | 5,326 | 5,326 | 5,346 | 5,326 | 1,581 |
| June 05, 2025 | 5,346 | 5,332 | 5,332 | 5,348.3 | 5,332 | 3,027 |
| June 04, 2025 | 5,337.95 | 5,346 | 5,346 | 5,346 | 5,331 | 1,864 |
| June 03, 2025 | 5,346.58 | 5,339 | 5,339 | 5,346.58 | 5,329.42 | 442 |
| June 02, 2025 | 5,334.64 | 5,338 | 5,338 | 5,338 | 5,329.36 | 761 |
| May 30, 2025 | 5,327.89 | 5,326 | 5,326 | 5,334.47 | 5,326 | 891 |
| May 29, 2025 | 5,309.12 | 5,323 | 5,323 | 5,332.3 | 5,309.12 | 776 |
| May 28, 2025 | 5,328 | 5,327 | 5,327 | 5,328.47 | 5,320.7 | 1,941 |
| May 27, 2025 | 5,324 | 5,329 | 5,329 | 5,333.35 | 5,323 | 3,464 |