4,493.00
+17(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,476 | 4,476 | 4,476 | 4,476 | 4,476 | 0 |
| August 14, 2025 | 4,504 | 4,487.5 | 4,487.5 | 4,504 | 4,483.75 | 48 |
| August 13, 2025 | 4,473.56 | 4,474.5 | 4,474.5 | 4,474.5 | 4,458.98 | 137 |
| August 12, 2025 | 4,461 | 4,460.5 | 4,460.5 | 4,461 | 4,438 | 1 |
| August 11, 2025 | 4,454.75 | 4,465.5 | 4,465.5 | 4,472.88 | 4,452 | 1,285 |
| August 08, 2025 | 4,441.71 | 4,439.5 | 4,439.5 | 4,447 | 4,439.5 | 163 |
| August 07, 2025 | 4,477.12 | 4,432.5 | 4,432.5 | 4,477.12 | 4,432.5 | 9 |
| August 06, 2025 | 4,498 | 4,501.5 | 4,501.5 | 4,514 | 4,498 | 19 |
| August 05, 2025 | 4,539 | 4,485 | 4,485 | 4,562 | 4,485 | 996 |
| August 04, 2025 | 4,482.46 | 4,508.5 | 4,508.5 | 4,508.5 | 4,471.68 | 219 |
| August 01, 2025 | 4,518 | 4,457.5 | 4,457.5 | 4,526 | 4,457.5 | 2,667 |
| July 31, 2025 | 4,567 | 4,550 | 4,550 | 4,584.93 | 4,550 | 2,221 |
| July 30, 2025 | 4,505.71 | 4,534 | 4,534 | 4,538.96 | 4,505.71 | 76 |
| July 29, 2025 | 4,552 | 4,525.5 | 4,525.5 | 4,552 | 4,525.5 | 0 |
| July 28, 2025 | 4,536.88 | 4,520 | 4,520 | 4,536.88 | 4,512.53 | 1,363 |
| July 25, 2025 | 4,490 | 4,495 | 4,495 | 4,496 | 4,490 | 429 |
| July 24, 2025 | 4,456 | 4,468 | 4,468 | 4,468 | 4,456 | 1 |
| July 23, 2025 | 4,447 | 4,434 | 4,434 | 4,447 | 4,434 | 60 |
| July 22, 2025 | 4,443 | 4,430 | 4,430 | 4,443 | 4,424 | 271 |
| July 21, 2025 | 4,449.29 | 4,439 | 4,439 | 4,469 | 4,439 | 697 |
| July 18, 2025 | 4,462 | 4,439 | 4,439 | 4,462 | 4,438.92 | 317 |
| July 17, 2025 | 4,449.06 | 4,449 | 4,449 | 4,449.06 | 4,449 | 20 |
| July 16, 2025 | 4,417 | 4,392 | 4,392 | 4,417 | 4,392 | 2 |
| July 15, 2025 | 4,442 | 4,444 | 4,444 | 4,449 | 4,442 | 4 |
| July 14, 2025 | 4,416 | 4,429 | 4,429 | 4,429 | 4,401.09 | 641 |
| July 11, 2025 | 4,391 | 4,412 | 4,412 | 4,423 | 4,391 | 2,094 |
| July 10, 2025 | 4,400 | 4,422 | 4,422 | 4,422 | 4,398.51 | 6,136 |
| July 09, 2025 | 4,402 | 4,393 | 4,393 | 4,402 | 4,380 | 35 |
| July 08, 2025 | 4,375 | 4,386 | 4,386 | 4,391.92 | 4,368 | 58 |
| July 07, 2025 | 4,390 | 4,365 | 4,365 | 4,390 | 4,365 | 317 |
| July 04, 2025 | 4,370 | 4,370 | 4,370 | 4,373 | 4,370 | 158 |
| July 03, 2025 | 4,362 | 4,387.5 | 4,387.5 | 4,392.95 | 4,360 | 7,539 |
| July 02, 2025 | 4,343 | 4,362 | 4,362 | 4,362 | 4,343 | 4 |
| July 01, 2025 | 4,303 | 4,331 | 4,331 | 4,331 | 4,299 | 440 |
| June 30, 2025 | 4,300.27 | 4,300.5 | 4,300.5 | 4,313 | 4,295 | 469 |
| June 27, 2025 | 4,263 | 4,294.5 | 4,294.5 | 4,294.5 | 4,263 | 27 |
| June 26, 2025 | 4,232.94 | 4,241 | 4,241 | 4,249 | 4,232.94 | 2,451 |
| June 25, 2025 | 4,277 | 4,271 | 4,271 | 4,277 | 4,271 | 147 |
| June 24, 2025 | 4,272 | 4,255.5 | 4,255.5 | 4,272 | 4,255.5 | 588 |
| June 23, 2025 | 4,232 | 4,231 | 4,231 | 4,253.56 | 4,231 | 21 |
| June 20, 2025 | 4,234 | 4,249 | 4,249 | 4,249 | 4,234 | 3 |
| June 19, 2025 | 4,253.95 | 4,227 | 4,227 | 4,253.95 | 4,225 | 10,516 |
| June 18, 2025 | 4,289 | 4,280.5 | 4,280.5 | 4,289 | 4,280.5 | 2 |
| June 17, 2025 | 4,267 | 4,291 | 4,291 | 4,291 | 4,267 | 175 |
| June 16, 2025 | 4,250.65 | 4,281 | 4,281 | 4,291 | 4,250.65 | 18,703 |
| June 13, 2025 | 4,268.28 | 4,266 | 4,266 | 4,275.72 | 4,266 | 3,845 |
| June 12, 2025 | 4,292.94 | 4,302.5 | 4,302.5 | 4,308 | 4,289.94 | 815 |
| June 11, 2025 | 4,341 | 4,329 | 4,329 | 4,341 | 4,326.48 | 1,406 |
| June 10, 2025 | 4,310 | 4,319.5 | 4,319.5 | 4,319.5 | 4,301 | 9,552 |
| June 09, 2025 | 4,302.37 | 4,287 | 4,287 | 4,302.54 | 4,287 | 14,895 |
| June 06, 2025 | 4,324 | 4,306 | 4,306 | 4,327 | 4,306 | 4 |
| June 05, 2025 | 4,289 | 4,290 | 4,290 | 4,294 | 4,285 | 888 |
| June 04, 2025 | 4,283 | 4,285 | 4,285 | 4,285 | 4,271 | 102 |
| June 03, 2025 | 4,239 | 4,266.5 | 4,266.5 | 4,266.5 | 4,230.77 | 10,870 |
| June 02, 2025 | 4,210.88 | 4,212.5 | 4,212.5 | 4,222 | 4,192 | 8,329 |
| May 30, 2025 | 4,234 | 4,242.5 | 4,242.5 | 4,246 | 4,225.6 | 11,617 |
| May 29, 2025 | 4,297 | 4,252 | 4,252 | 4,297 | 4,252 | 100 |
| May 28, 2025 | 4,251 | 4,247.5 | 4,247.5 | 4,251 | 4,241 | 0 |
| May 27, 2025 | 4,205 | 4,228 | 4,228 | 4,228.96 | 4,199.92 | 144 |
| May 23, 2025 | 4,207.77 | 4,160 | 4,160 | 4,207.77 | 4,125 | 2,694 |