4,915.50
-22(-0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,932.5 | 4,915.5 | 4,915.5 | 4,951 | 4,893.5 | 40,668 |
| August 15, 2025 | 4,932.58 | 4,937.5 | 4,937.5 | 4,942 | 4,922 | 3,107 |
| August 14, 2025 | 4,863 | 4,898.75 | 4,898.75 | 4,899.67 | 4,860.05 | 3,674 |
| August 13, 2025 | 4,858 | 4,881.5 | 4,881.5 | 4,881.5 | 4,858 | 13,688 |
| August 12, 2025 | 4,849.5 | 4,842.5 | 4,842.5 | 4,849.5 | 4,806.58 | 5,699 |
| August 11, 2025 | 4,876 | 4,840 | 4,840 | 4,877 | 4,830.95 | 4,243 |
| August 08, 2025 | 4,859 | 4,868.5 | 4,868.5 | 4,870.27 | 4,843 | 6,001 |
| August 07, 2025 | 4,833.5 | 4,851.5 | 4,851.5 | 4,904.55 | 4,831 | 42,146 |
| August 06, 2025 | 4,919.5 | 4,922.5 | 4,814.5 | 4,929 | 4,908.5 | 50,362 |
| August 05, 2025 | 4,916.5 | 4,903.25 | 4,795.68 | 4,917 | 4,882 | 2,886 |
| August 04, 2025 | 4,847 | 4,894.5 | 4,787.12 | 4,894.5 | 4,842.55 | 4,157 |
| August 01, 2025 | 4,890 | 4,829 | 4,723.06 | 4,890 | 4,810.5 | 6,344 |
| July 31, 2025 | 5,011 | 4,931 | 4,822.82 | 5,011 | 4,931 | 12,970 |
| July 30, 2025 | 4,982 | 4,996.25 | 4,886.64 | 4,999.5 | 4,968 | 6,181 |
| July 29, 2025 | 4,968.5 | 4,980.5 | 4,871.23 | 5,020.76 | 4,964 | 2,691 |
| July 28, 2025 | 5,067 | 4,953.75 | 4,845.07 | 5,079 | 4,953.75 | 13,238 |
| July 25, 2025 | 4,979 | 5,010 | 5,010 | 5,018 | 4,965.5 | 7,242 |
| July 24, 2025 | 5,008 | 4,993.5 | 4,993.5 | 5,023 | 4,970.5 | 55,528 |
| July 23, 2025 | 4,966.5 | 4,954.5 | 4,954.5 | 4,985.38 | 4,942.67 | 56,608 |
| July 22, 2025 | 4,949.5 | 4,925 | 4,925 | 4,954.5 | 4,912 | 7,031 |
| July 21, 2025 | 4,969 | 4,963.5 | 4,963.5 | 4,974 | 4,936 | 23,268 |
| July 18, 2025 | 5,004 | 4,975.5 | 4,975.5 | 5,015 | 4,969 | 6,045 |
| July 17, 2025 | 4,961.5 | 4,980.25 | 4,980.25 | 4,980.25 | 4,906.6 | 6,214 |
| July 16, 2025 | 4,945.5 | 4,942.75 | 4,942.75 | 4,966 | 4,929.5 | 16,634 |
| July 15, 2025 | 5,014 | 4,972.25 | 4,972.25 | 5,021.23 | 4,970 | 8,914 |
| July 14, 2025 | 4,955.5 | 4,998.5 | 4,998.5 | 4,998.5 | 4,949.5 | 6,477 |
| July 11, 2025 | 5,007 | 4,993 | 4,993 | 5,010 | 4,966.13 | 8,126 |
| July 10, 2025 | 5,046 | 5,018 | 5,018 | 5,062 | 5,013.4 | 9,643 |
| July 09, 2025 | 4,975 | 5,023.5 | 5,023.5 | 5,028 | 4,969.5 | 5,711 |
| July 08, 2025 | 4,938.5 | 4,967 | 4,967 | 4,968.5 | 4,920 | 9,936 |
| July 07, 2025 | 4,898 | 4,919.5 | 4,919.5 | 4,920.5 | 4,890.54 | 32,687 |
| July 04, 2025 | 4,902.5 | 4,892.75 | 4,892.75 | 4,906.5 | 4,866.69 | 10,582 |
| July 03, 2025 | 4,934 | 4,922.25 | 4,922.25 | 4,935 | 4,902.02 | 7,804 |
| July 02, 2025 | 4,876.5 | 4,922.5 | 4,922.5 | 4,928.5 | 4,865.53 | 13,088 |
| July 01, 2025 | 4,870.5 | 4,857 | 4,857 | 4,880.5 | 4,841.5 | 2,684 |
| June 30, 2025 | 4,886.5 | 4,863 | 4,863 | 4,888 | 4,854.5 | 34,006 |
| June 27, 2025 | 4,824 | 4,862.25 | 4,862.25 | 4,867 | 4,820.5 | 89,345 |
| June 26, 2025 | 4,808.5 | 4,781 | 4,781 | 4,813 | 4,774.5 | 8,576 |
| June 25, 2025 | 4,838 | 4,795.5 | 4,795.5 | 4,848 | 4,795.5 | 7,419 |
| June 24, 2025 | 4,861.5 | 4,837.5 | 4,837.5 | 4,870.5 | 4,821.97 | 23,109 |
| June 23, 2025 | 4,774.5 | 4,779.5 | 4,779.5 | 4,801 | 4,765.5 | 58,589 |
| June 20, 2025 | 4,785.5 | 4,783.75 | 4,783.75 | 4,827.5 | 4,781 | 7,774 |
| June 19, 2025 | 4,790 | 4,750 | 4,750 | 4,795 | 4,750 | 18,658 |
| June 18, 2025 | 4,859.5 | 4,824 | 4,824 | 4,859.5 | 4,806 | 8,265 |
| June 17, 2025 | 4,826.5 | 4,826 | 4,826 | 4,841.5 | 4,803.76 | 82,837 |
| June 16, 2025 | 4,831.5 | 4,864.75 | 4,864.75 | 4,873.47 | 4,826.5 | 5,847 |
| June 13, 2025 | 4,819.5 | 4,812.25 | 4,812.25 | 4,828 | 4,795.5 | 17,607 |
| June 12, 2025 | 4,868.5 | 4,886 | 4,886 | 4,903 | 4,853.5 | 9,199 |
| June 11, 2025 | 4,907.5 | 4,896.5 | 4,896.5 | 4,924 | 4,894 | 11,950 |
| June 10, 2025 | 4,898.5 | 4,895 | 4,895 | 4,908.77 | 4,880 | 11,140 |
| June 09, 2025 | 4,880.5 | 4,884.5 | 4,884.5 | 4,889.5 | 4,861.5 | 22,964 |
| June 06, 2025 | 4,881.5 | 4,888 | 4,888 | 4,890.5 | 4,500.43 | 23,621 |
| June 05, 2025 | 4,866 | 4,874.5 | 4,874.5 | 4,888.5 | 4,859.03 | 14,527 |
| June 04, 2025 | 4,861 | 4,866.75 | 4,866.75 | 4,879.02 | 4,853.5 | 5,698 |
| June 03, 2025 | 4,853 | 4,835.75 | 4,835.75 | 4,859 | 4,811 | 3,954 |
| June 02, 2025 | 4,802.5 | 4,836.25 | 4,836.25 | 4,840 | 4,796.5 | 19,406 |
| May 30, 2025 | 4,838 | 4,830.5 | 4,830.5 | 4,861 | 4,828.5 | 1,980 |
| May 29, 2025 | 4,866 | 4,843.25 | 4,843.25 | 4,869 | 4,833.5 | 6,325 |
| May 28, 2025 | 4,857.5 | 4,823.75 | 4,823.75 | 4,870 | 4,823.75 | 5,838 |
| May 27, 2025 | 4,836.5 | 4,865 | 4,865 | 4,872.98 | 4,834.5 | 13,026 |