4,807.40
+11.7(+0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,802.97 | 4,807.4 | 4,807.4 | 4,819.4 | 4,793.4 | 29,926 |
| August 15, 2025 | 4,828.1 | 4,795.7 | 4,795.7 | 4,828.6 | 4,795.5 | 31,531 |
| August 14, 2025 | 4,797.89 | 4,806.25 | 4,806.25 | 4,818.5 | 4,786.6 | 37,154 |
| August 13, 2025 | 4,809.8 | 4,797.95 | 4,797.95 | 4,813.5 | 4,795.2 | 42,750 |
| August 12, 2025 | 4,792.3 | 4,792.7 | 4,792.7 | 4,803.1 | 4,775.4 | 34,087 |
| August 11, 2025 | 4,793.9 | 4,804.9 | 4,804.9 | 4,809.2 | 4,785.54 | 50,976 |
| August 08, 2025 | 4,771.8 | 4,781.6 | 4,781.6 | 4,792 | 4,765.6 | 26,045 |
| August 07, 2025 | 4,796.66 | 4,765.35 | 4,765.35 | 4,828.7 | 4,765.35 | 38,340 |
| August 06, 2025 | 4,793.1 | 4,789.85 | 4,789.85 | 4,803.3 | 4,774.26 | 34,987 |
| August 05, 2025 | 4,817.87 | 4,775.9 | 4,775.9 | 4,821.6 | 4,772.2 | 41,094 |
| August 04, 2025 | 4,748.9 | 4,789.5 | 4,789.5 | 4,793.3 | 4,748.64 | 44,457 |
| August 01, 2025 | 4,828.82 | 4,741.6 | 4,741.6 | 4,830.3 | 4,719.51 | 67,132 |
| July 31, 2025 | 4,880.31 | 4,867.6 | 4,867.6 | 4,908.68 | 4,859.3 | 29,002 |
| July 30, 2025 | 4,813.6 | 4,836.65 | 4,836.65 | 4,846.85 | 4,806.8 | 40,575 |
| July 29, 2025 | 4,840.53 | 4,820.6 | 4,820.6 | 4,849.6 | 4,820.6 | 29,143 |
| July 28, 2025 | 4,819.1 | 4,806.55 | 4,806.55 | 4,839.7 | 4,801.4 | 25,542 |
| July 25, 2025 | 4,763.32 | 4,786.8 | 4,786.8 | 4,790.3 | 4,762.6 | 17,643 |
| July 24, 2025 | 4,730.2 | 4,749.2 | 4,749.2 | 4,752.42 | 4,727 | 29,926 |
| July 23, 2025 | 4,735.4 | 4,725.6 | 4,702.41 | 4,744.6 | 4,721.3 | 17,737 |
| July 22, 2025 | 4,740.08 | 4,725.3 | 4,702.11 | 4,745 | 4,720.6 | 35,656 |
| July 21, 2025 | 4,754.36 | 4,752.2 | 4,728.88 | 4,759.97 | 4,736.09 | 35,399 |
| July 18, 2025 | 4,760.4 | 4,743.3 | 4,720.02 | 4,763.52 | 4,738.66 | 28,236 |
| July 17, 2025 | 4,746.2 | 4,749.05 | 4,725.74 | 4,750 | 4,732.8 | 32,196 |
| July 16, 2025 | 4,704.2 | 4,675.1 | 4,652.15 | 4,735.7 | 4,675.1 | 35,465 |
| July 15, 2025 | 4,741.73 | 4,742.5 | 4,719.22 | 4,749.4 | 4,731.6 | 25,622 |
| July 14, 2025 | 4,686.4 | 4,713.4 | 4,690.27 | 4,715.3 | 4,673.32 | 26,051 |
| July 11, 2025 | 4,686.3 | 4,691.5 | 4,668.47 | 4,703.5 | 4,663.9 | 20,817 |
| July 10, 2025 | 4,650.4 | 4,688.35 | 4,665.34 | 4,689.1 | 4,645.8 | 47,750 |
| July 09, 2025 | 4,636.6 | 4,655 | 4,632.15 | 4,673.4 | 4,633.5 | 46,614 |
| July 08, 2025 | 4,634.03 | 4,647.8 | 4,647.8 | 4,660.7 | 4,628.78 | 36,247 |
| July 07, 2025 | 4,648 | 4,635.8 | 4,635.8 | 4,663 | 4,631.5 | 42,531 |
| July 04, 2025 | 4,632.5 | 4,631.5 | 4,631.5 | 4,634.8 | 4,622.8 | 11,692 |
| July 03, 2025 | 4,624.54 | 4,652.9 | 4,652.9 | 4,659.8 | 4,614.7 | 73,524 |
| July 02, 2025 | 4,589.1 | 4,621.8 | 4,621.8 | 4,631.6 | 4,582.8 | 53,082 |
| July 01, 2025 | 4,566.4 | 4,575.6 | 4,575.6 | 4,576.5 | 4,546.71 | 26,785 |
| June 30, 2025 | 4,569.39 | 4,570.8 | 4,570.8 | 4,583.8 | 4,557.7 | 22,751 |
| June 27, 2025 | 4,537.33 | 4,558.95 | 4,558.95 | 4,563.66 | 4,535.3 | 29,386 |
| June 26, 2025 | 4,509.8 | 4,516.3 | 4,516.3 | 4,522.4 | 4,499.5 | 39,527 |
| June 25, 2025 | 4,527.8 | 4,529.55 | 4,529.55 | 4,545.3 | 4,524.3 | 23,806 |
| June 24, 2025 | 4,536.4 | 4,516.85 | 4,516.85 | 4,539.5 | 4,508.2 | 33,636 |
| June 23, 2025 | 4,489.3 | 4,488.9 | 4,488.9 | 4,525.32 | 4,486.5 | 17,363 |
| June 20, 2025 | 4,485.32 | 4,488.45 | 4,488.45 | 4,512.92 | 4,472.64 | 30,025 |
| June 19, 2025 | 4,502.9 | 4,466.2 | 4,466.2 | 4,506.7 | 4,459.1 | 37,348 |
| June 18, 2025 | 4,505.09 | 4,513.15 | 4,513.15 | 4,527.3 | 4,500.9 | 27,791 |
| June 17, 2025 | 4,482.3 | 4,506.45 | 4,506.45 | 4,509.4 | 4,470.39 | 28,247 |
| June 16, 2025 | 4,469.3 | 4,495.55 | 4,495.55 | 4,502.53 | 4,466.9 | 47,148 |
| June 13, 2025 | 4,459.3 | 4,476.4 | 4,476.4 | 4,491.6 | 4,446.9 | 44,864 |
| June 12, 2025 | 4,486 | 4,492.8 | 4,492.8 | 4,499.3 | 4,459.74 | 31,301 |
| June 11, 2025 | 4,526.04 | 4,519.9 | 4,519.9 | 4,533.29 | 4,515.4 | 33,070 |
| June 10, 2025 | 4,504.4 | 4,503 | 4,503 | 4,511.5 | 4,493.94 | 14,929 |
| June 09, 2025 | 4,471.5 | 4,478.15 | 4,478.15 | 4,494.6 | 4,470.8 | 40,210 |
| June 06, 2025 | 4,454.2 | 4,482.85 | 4,482.85 | 4,502.2 | 4,449.2 | 41,375 |
| June 05, 2025 | 4,458.49 | 4,460.4 | 4,460.4 | 4,466.9 | 4,427.5 | 98,582 |
| June 04, 2025 | 4,466.05 | 4,458.1 | 4,458.1 | 4,479.37 | 4,452.7 | 36,979 |
| June 03, 2025 | 4,422.2 | 4,458 | 4,458 | 4,461.9 | 4,412.3 | 37,451 |
| June 02, 2025 | 4,389 | 4,401.7 | 4,401.7 | 4,417.6 | 4,377.89 | 17,302 |
| May 30, 2025 | 4,424.9 | 4,419.6 | 4,419.6 | 4,438.06 | 4,406.5 | 23,392 |
| May 29, 2025 | 4,494.94 | 4,438.25 | 4,438.25 | 4,502.22 | 4,421.62 | 44,020 |
| May 28, 2025 | 4,437.4 | 4,435.2 | 4,435.2 | 4,460.9 | 4,420.9 | 15,581 |
| May 27, 2025 | 4,379.3 | 4,413.85 | 4,413.85 | 4,415.1 | 4,372.2 | 66,619 |