4,802.00
+25.5(+0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,768 | 4,802 | 4,802 | 4,850 | 4,768 | 3,977 |
| August 15, 2025 | 4,823 | 4,776.5 | 4,776.5 | 4,843 | 4,776.5 | 1,176 |
| August 14, 2025 | 4,911 | 4,835.5 | 4,835.5 | 4,911 | 4,835.24 | 3,580 |
| August 13, 2025 | 4,861 | 4,892.5 | 4,892.5 | 4,902.68 | 4,838 | 5,274 |
| August 12, 2025 | 4,775.3 | 4,842 | 4,842 | 4,842 | 4,775.3 | 3,147 |
| August 11, 2025 | 4,638 | 4,673.5 | 4,673.5 | 4,676 | 4,601 | 12,817 |
| August 08, 2025 | 4,632 | 4,612.5 | 4,612.5 | 4,632 | 4,598 | 4,315 |
| August 07, 2025 | 4,656.64 | 4,604.5 | 4,604.5 | 4,693 | 4,579.78 | 4,290 |
| August 06, 2025 | 4,770 | 4,769 | 4,614.37 | 4,832 | 4,753 | 1,266 |
| August 05, 2025 | 4,857 | 4,806.5 | 4,650.65 | 4,884 | 4,801 | 3,353 |
| August 04, 2025 | 4,804 | 4,804.5 | 4,648.72 | 4,836 | 4,770 | 3,546 |
| August 01, 2025 | 4,804 | 4,804 | 4,648.23 | 4,902 | 4,786 | 2,389 |
| July 31, 2025 | 4,830 | 4,761 | 4,606.63 | 4,830 | 4,755 | 714 |
| July 30, 2025 | 4,864 | 4,805 | 4,649.2 | 4,864 | 4,760 | 2,383 |
| July 29, 2025 | 4,860 | 4,828 | 4,671.46 | 4,861 | 4,819 | 1,404 |
| July 28, 2025 | 4,868 | 4,808.5 | 4,652.59 | 4,868 | 4,795 | 3,250 |
| July 25, 2025 | 4,769 | 4,784.5 | 4,629.37 | 4,796 | 4,713 | 580 |
| July 24, 2025 | 4,796.9 | 4,809.5 | 4,653.56 | 4,815 | 4,763 | 3,203 |
| July 23, 2025 | 4,714 | 4,731 | 4,577.6 | 4,745 | 4,676 | 1,928 |
| July 22, 2025 | 4,767 | 4,707 | 4,554.38 | 4,767 | 4,703 | 4,814 |
| July 21, 2025 | 4,774 | 4,739 | 4,585.34 | 4,780 | 4,735 | 4,117 |
| July 18, 2025 | 4,823 | 4,741 | 4,741 | 4,823 | 4,735 | 3,824 |
| July 17, 2025 | 4,832 | 4,784.5 | 4,784.5 | 4,832 | 4,766 | 552,850 |
| July 16, 2025 | 4,799 | 4,756.5 | 4,756.5 | 4,816 | 4,756.5 | 1,423 |
| July 15, 2025 | 4,761 | 4,783.5 | 4,783.5 | 4,816 | 4,734.22 | 1,163 |
| July 14, 2025 | 4,789 | 4,773 | 4,773 | 4,794 | 4,726 | 1,836 |
| July 11, 2025 | 4,794 | 4,839.5 | 4,839.5 | 4,842 | 4,784 | 1,042 |
| July 10, 2025 | 4,724.07 | 4,772 | 4,772 | 4,781 | 4,704.21 | 77,224 |
| July 09, 2025 | 4,662 | 4,668.5 | 4,668.5 | 4,700 | 4,627 | 2,368 |
| July 08, 2025 | 4,678 | 4,663 | 4,663 | 4,687 | 4,640 | 4,208 |
| July 07, 2025 | 4,701 | 4,670.5 | 4,670.5 | 4,704 | 4,636.1 | 1,341 |
| July 04, 2025 | 4,717 | 4,661.5 | 4,661.5 | 4,717 | 4,641 | 1,484 |
| July 03, 2025 | 4,686 | 4,695 | 4,695 | 4,726 | 4,660 | 2,191 |
| July 02, 2025 | 4,655 | 4,703.5 | 4,703.5 | 4,719.8 | 4,632 | 1,443 |
| July 01, 2025 | 4,675 | 4,675 | 4,675 | 4,695 | 4,635 | 1,709 |
| June 30, 2025 | 4,737 | 4,708.5 | 4,708.5 | 4,741 | 4,684 | 1,150 |
| June 27, 2025 | 4,700.33 | 4,701.5 | 4,701.5 | 4,746 | 4,675 | 1,546 |
| June 26, 2025 | 4,685 | 4,688.5 | 4,688.5 | 4,705 | 4,629 | 1,035 |
| June 25, 2025 | 4,634 | 4,633 | 4,633 | 4,667 | 4,633 | 507 |
| June 24, 2025 | 4,714 | 4,685 | 4,685 | 4,714 | 4,646 | 1,640 |
| June 23, 2025 | 4,625 | 4,594.5 | 4,594.5 | 4,634 | 4,568 | 775 |
| June 20, 2025 | 4,647 | 4,673 | 4,673 | 4,730 | 4,647 | 1,178 |
| June 19, 2025 | 4,788 | 4,745 | 4,745 | 4,788 | 4,705.35 | 2,634 |
| June 18, 2025 | 4,891 | 4,837 | 4,837 | 4,891 | 4,820.9 | 580 |
| June 17, 2025 | 4,929 | 4,893.5 | 4,893.5 | 4,929 | 4,852 | 1,640 |
| June 16, 2025 | 4,873 | 4,851 | 4,851 | 4,890 | 4,825 | 335 |
| June 13, 2025 | 4,927 | 4,879 | 4,879 | 4,927 | 4,871 | 57 |
| June 12, 2025 | 4,965 | 4,941.5 | 4,941.5 | 4,979 | 4,925 | 55 |
| June 11, 2025 | 5,012 | 4,965 | 4,965 | 5,012 | 4,943 | 55 |
| June 10, 2025 | 4,955 | 4,969.5 | 4,969.5 | 5,000 | 4,931 | 715 |
| June 09, 2025 | 4,842.87 | 4,867 | 4,867 | 4,888 | 4,833.95 | 1,682 |
| June 06, 2025 | 4,941 | 4,849.5 | 4,849.5 | 4,941 | 4,849 | 1,434 |
| June 05, 2025 | 4,880 | 4,875 | 4,875 | 4,903 | 4,842 | 1,840 |
| June 04, 2025 | 4,877 | 4,825 | 4,825 | 4,877 | 4,802.55 | 694 |
| June 03, 2025 | 4,890.2 | 4,862.5 | 4,862.5 | 4,902 | 4,827 | 2,113 |
| June 02, 2025 | 4,853 | 4,838 | 4,838 | 4,914 | 4,830 | 697 |
| May 30, 2025 | 5,020 | 4,995 | 4,995 | 5,028 | 4,970 | 3,360 |
| May 29, 2025 | 5,121 | 5,025.5 | 5,025.5 | 5,121 | 5,010 | 1,709 |
| May 28, 2025 | 5,067 | 5,010.5 | 5,010.5 | 5,067 | 4,989 | 1,593 |
| May 27, 2025 | 5,048 | 5,034.5 | 5,034.5 | 5,082 | 4,996 | 2,532 |