4,316.00
-36.5(-0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,374 | 4,352.5 | 4,352.5 | 4,380 | 4,343 | 1,183 |
| August 14, 2025 | 4,394.57 | 4,348 | 4,348 | 4,394.57 | 4,348 | 1,101 |
| August 13, 2025 | 4,426 | 4,418.5 | 4,418.5 | 4,426 | 4,417 | 1,985 |
| August 12, 2025 | 4,363 | 4,379 | 4,379 | 4,379 | 4,349 | 2,322 |
| August 11, 2025 | 4,369.99 | 4,367 | 4,367 | 4,382 | 4,361.89 | 2,894 |
| August 08, 2025 | 4,359 | 4,379 | 4,379 | 4,385 | 4,359 | 3,143 |
| August 07, 2025 | 4,411 | 4,382 | 4,382 | 4,439 | 4,378 | 3,624 |
| August 06, 2025 | 4,369 | 4,367 | 4,367 | 4,377.21 | 4,367 | 2,523 |
| August 05, 2025 | 4,391 | 4,380 | 4,380 | 4,398 | 4,376 | 4,553 |
| August 04, 2025 | 4,317 | 4,360.5 | 4,360.5 | 4,382 | 4,317 | 3,264 |
| August 01, 2025 | 4,241 | 4,272 | 4,272 | 4,288.82 | 4,142 | 4,712 |
| July 31, 2025 | 4,478 | 4,410 | 4,410 | 4,480 | 4,410 | 3,009 |
| July 30, 2025 | 4,485 | 4,469 | 4,469 | 4,503 | 4,461 | 2,501 |
| July 29, 2025 | 4,408 | 4,413 | 4,413 | 4,428 | 4,401 | 2,325 |
| July 28, 2025 | 4,403 | 4,363 | 4,363 | 4,403 | 4,346 | 8,687 |
| July 25, 2025 | 4,339 | 4,336.5 | 4,336.5 | 4,343.04 | 4,331 | 4,766 |
| July 24, 2025 | 4,319 | 4,335.5 | 4,335.5 | 4,341 | 4,319 | 3,767 |
| July 23, 2025 | 4,371 | 4,357 | 4,357 | 4,371 | 4,341 | 2,489 |
| July 22, 2025 | 4,333 | 4,333 | 4,333 | 4,333 | 4,310 | 4,072 |
| July 21, 2025 | 4,407 | 4,416 | 4,416 | 4,416 | 4,376 | 1,004 |
| July 18, 2025 | 4,364 | 4,349.5 | 4,349.5 | 4,364 | 4,342 | 2,492 |
| July 17, 2025 | 4,354 | 4,379 | 4,379 | 4,384 | 4,348 | 7,614 |
| July 16, 2025 | 4,360 | 4,358 | 4,358 | 4,371 | 4,345 | 1,848 |
| July 15, 2025 | 4,422 | 4,388 | 4,388 | 4,422 | 4,388 | 11,233 |
| July 14, 2025 | 4,383 | 4,357 | 4,357 | 4,383 | 4,338 | 3,614 |
| July 11, 2025 | 4,308 | 4,319 | 4,319 | 4,326 | 4,307 | 4,209 |
| July 10, 2025 | 4,312.17 | 4,318 | 4,318 | 4,318 | 4,301 | 5,446 |
| July 09, 2025 | 4,258 | 4,242.5 | 4,242.5 | 4,259 | 4,228 | 2,508 |
| July 08, 2025 | 4,234 | 4,251 | 4,251 | 4,271 | 4,234 | 1,806 |
| July 07, 2025 | 4,190 | 4,184 | 4,184 | 4,196 | 4,176 | 249,901 |
| July 04, 2025 | 4,161 | 4,180 | 4,180 | 4,186 | 4,154 | 1,499 |
| July 03, 2025 | 4,267 | 4,273.5 | 4,273.5 | 4,276 | 4,241 | 3,358 |
| July 02, 2025 | 4,177.88 | 4,214.5 | 4,214.5 | 4,214.5 | 4,177.88 | 5,423 |
| July 01, 2025 | 4,166 | 4,170 | 4,170 | 4,201 | 4,166 | 660 |
| June 30, 2025 | 4,166 | 4,182 | 4,182 | 4,205 | 4,166 | 821 |
| June 27, 2025 | 4,152 | 4,157 | 4,157 | 4,169 | 4,137.1 | 2,340 |
| June 26, 2025 | 4,169 | 4,192.5 | 4,192.5 | 4,203 | 4,169 | 1,035 |
| June 25, 2025 | 4,253 | 4,233 | 4,233 | 4,253 | 4,230 | 449 |
| June 24, 2025 | 4,234.35 | 4,263 | 4,263 | 4,263 | 4,226 | 3,214 |
| June 23, 2025 | 4,097 | 4,070.5 | 4,070.5 | 4,097 | 4,062 | 3,015 |
| June 20, 2025 | 4,124 | 4,079.5 | 4,079.5 | 4,138 | 4,067 | 4,148 |
| June 19, 2025 | 4,041.26 | 4,017.5 | 4,017.5 | 4,041.26 | 4,017.5 | 1,031 |
| June 18, 2025 | 4,054 | 4,053 | 4,053 | 4,062.65 | 4,046 | 830 |
| June 17, 2025 | 3,980 | 3,996 | 3,996 | 4,000.64 | 3,976 | 1,468 |
| June 16, 2025 | 3,992 | 4,021 | 4,021 | 4,033 | 3,992 | 1,825 |
| June 13, 2025 | 3,935 | 3,891 | 3,891 | 3,935 | 3,888 | 294 |
| June 12, 2025 | 3,966 | 3,974 | 3,974 | 3,975 | 3,961 | 1,021 |
| June 11, 2025 | 3,960 | 3,961.5 | 3,961.5 | 3,973 | 3,951 | 53 |
| June 10, 2025 | 3,932 | 3,906.5 | 3,906.5 | 3,932 | 3,900 | 147 |
| June 09, 2025 | 3,924 | 3,929 | 3,929 | 3,929 | 3,912 | 200 |
| June 06, 2025 | 3,815 | 3,876 | 3,876 | 3,878 | 3,815 | 498 |
| June 05, 2025 | 3,831 | 3,863.5 | 3,863.5 | 3,863.5 | 3,831 | 72 |
| June 04, 2025 | 3,751 | 3,756 | 3,756 | 3,762 | 3,751 | 29 |
| June 03, 2025 | 3,658 | 3,672 | 3,672 | 3,672 | 3,658 | 29 |
| June 02, 2025 | 3,644 | 3,629 | 3,629 | 3,644 | 3,629 | 164 |
| May 30, 2025 | 3,645 | 3,611 | 3,611 | 3,645 | 3,604 | 414 |
| May 29, 2025 | 3,686 | 3,658 | 3,658 | 3,689 | 3,658 | 193 |
| May 28, 2025 | 3,620 | 3,612 | 3,612 | 3,622 | 3,612 | 0 |
| May 27, 2025 | 3,546 | 3,544 | 3,544 | 3,546 | 3,532 | 1,099 |
| May 23, 2025 | 3,496.55 | 3,493 | 3,493 | 3,498 | 3,476 | 167 |