4,046.00
+21(+0.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,041 | 4,046 | 4,046 | 4,054 | 4,033 | 521 |
| August 15, 2025 | 4,050 | 4,025 | 4,025 | 4,056 | 4,025 | 1,251 |
| August 14, 2025 | 4,053 | 4,058 | 4,058 | 4,071 | 4,041 | 2,655 |
| August 13, 2025 | 4,064 | 4,068.5 | 4,049.64 | 4,069 | 4,050.22 | 680 |
| August 12, 2025 | 4,038 | 4,057 | 4,038.2 | 4,061.79 | 4,032 | 1,704 |
| August 11, 2025 | 4,063 | 4,059 | 4,040.19 | 4,080 | 4,057.14 | 42 |
| August 08, 2025 | 4,046 | 4,049.5 | 4,030.73 | 4,059 | 4,039 | 2,601 |
| August 07, 2025 | 4,028 | 4,039 | 4,020.28 | 4,081 | 4,028 | 52 |
| August 06, 2025 | 4,072 | 4,054 | 4,054 | 4,083 | 4,042 | 1,119 |
| August 05, 2025 | 4,085.03 | 4,051 | 4,051 | 4,091 | 4,051 | 610 |
| August 04, 2025 | 4,042 | 4,062.5 | 4,062.5 | 4,064 | 4,028.74 | 3,144 |
| August 01, 2025 | 4,081 | 4,018.5 | 4,018.5 | 4,081 | 4,003 | 4,419 |
| July 31, 2025 | 4,096 | 4,099 | 4,099 | 4,129.79 | 4,084 | 3,898 |
| July 30, 2025 | 4,090 | 4,099 | 4,099 | 4,102.01 | 4,067 | 990 |
| July 29, 2025 | 4,101 | 4,088 | 4,088 | 4,108.04 | 4,088 | 410 |
| July 28, 2025 | 4,082 | 4,072 | 4,072 | 4,085 | 4,064.99 | 468 |
| July 25, 2025 | 4,046 | 4,046.5 | 4,046.5 | 4,057.68 | 4,041.79 | 124 |
| July 24, 2025 | 4,022 | 4,031.5 | 4,031.5 | 4,033 | 4,021 | 632 |
| July 23, 2025 | 4,011 | 4,008 | 4,008 | 4,014 | 4,003.3 | 3,781 |
| July 22, 2025 | 4,007 | 4,005 | 4,005 | 4,016 | 3,995.79 | 221 |
| July 21, 2025 | 4,017 | 4,012.5 | 4,012.5 | 4,026 | 4,012.5 | 470 |
| July 18, 2025 | 4,037 | 4,016.5 | 4,016.5 | 4,037 | 4,014 | 4,044 |
| July 17, 2025 | 4,019 | 4,021 | 4,021 | 4,021 | 4,012.14 | 2,122 |
| July 16, 2025 | 3,983 | 3,972 | 3,972 | 4,015 | 3,966 | 2,240 |
| July 15, 2025 | 4,032 | 4,023.5 | 4,023.5 | 4,036.79 | 4,016 | 3,538 |
| July 14, 2025 | 4,005 | 4,009.5 | 4,009.5 | 4,011 | 3,992 | 2,970 |
| July 11, 2025 | 4,017 | 4,008 | 4,008 | 4,017 | 3,991.28 | 573 |
| July 10, 2025 | 3,981 | 4,026.5 | 4,026.5 | 4,026.5 | 3,976 | 1,914 |
| July 09, 2025 | 3,974 | 3,979 | 3,979 | 3,988 | 3,974 | 4,256 |
| July 08, 2025 | 3,955 | 3,987.5 | 3,987.5 | 3,996.86 | 3,955 | 1,622 |
| July 07, 2025 | 3,969 | 3,960 | 3,960 | 3,984.13 | 3,957 | 1,461 |
| July 04, 2025 | 3,961 | 3,958 | 3,958 | 3,961 | 3,948 | 10,489 |
| July 03, 2025 | 3,971 | 3,975 | 3,975 | 3,983 | 3,958.11 | 3,974 |
| July 02, 2025 | 3,935 | 3,964 | 3,964 | 3,964 | 3,930 | 163 |
| July 01, 2025 | 3,883 | 3,924 | 3,924 | 3,924 | 3,868 | 11,754 |
| June 30, 2025 | 3,865 | 3,883 | 3,883 | 3,884 | 3,865 | 1,928 |
| June 27, 2025 | 3,860 | 3,876 | 3,876 | 3,878 | 3,854 | 659 |
| June 26, 2025 | 3,836 | 3,842 | 3,842 | 3,842 | 3,834.34 | 1,115 |
| June 25, 2025 | 3,856 | 3,849 | 3,849 | 3,867 | 3,849 | 634 |
| June 24, 2025 | 3,864 | 3,851.5 | 3,851.5 | 3,873 | 3,841.87 | 2,740 |
| June 23, 2025 | 3,805 | 3,826.5 | 3,826.5 | 3,852 | 3,805 | 459 |
| June 20, 2025 | 3,822 | 3,824.5 | 3,824.5 | 3,839.63 | 3,812.35 | 1,934 |
| June 19, 2025 | 3,831 | 3,813.5 | 3,813.5 | 3,839 | 3,809.05 | 729 |
| June 18, 2025 | 3,836 | 3,839.5 | 3,839.5 | 3,839.5 | 3,831 | 9,572 |
| June 17, 2025 | 3,814.35 | 3,838 | 3,838 | 3,838 | 3,810 | 655 |
| June 16, 2025 | 3,801 | 3,825 | 3,825 | 3,836.86 | 3,801 | 162 |
| June 13, 2025 | 3,821 | 3,823.5 | 3,823.5 | 3,832.24 | 3,801 | 921 |
| June 12, 2025 | 3,829.35 | 3,836 | 3,836 | 3,837.14 | 3,820.56 | 1,009 |
| June 11, 2025 | 3,866 | 3,857 | 3,857 | 3,876 | 3,857 | 8,351 |
| June 10, 2025 | 3,854 | 3,863.5 | 3,863.5 | 3,863.5 | 3,846 | 12 |
| June 09, 2025 | 3,819 | 3,831 | 3,831 | 3,839.95 | 3,819 | 3,013 |
| June 06, 2025 | 3,811 | 3,829.5 | 3,829.5 | 3,833.93 | 3,804 | 892 |
| June 05, 2025 | 3,794 | 3,792.5 | 3,792.5 | 3,799 | 3,765 | 8,864 |
| June 04, 2025 | 3,803 | 3,798 | 3,798 | 3,811 | 3,798 | 518 |
| June 03, 2025 | 3,756.66 | 3,794 | 3,794 | 3,794 | 3,752 | 444 |
| June 02, 2025 | 3,741 | 3,729.5 | 3,729.5 | 3,744 | 3,604.13 | 3,056 |
| May 30, 2025 | 3,779 | 3,767 | 3,767 | 3,781 | 3,761 | 5,899 |
| May 29, 2025 | 3,824 | 3,766 | 3,766 | 3,824 | 3,766 | 1,752 |
| May 28, 2025 | 3,782 | 3,782 | 3,782 | 3,804 | 3,782 | 284 |
| May 27, 2025 | 3,738 | 3,770 | 3,770 | 3,770 | 3,730 | 3,901 |