5,279.50
+2(+0.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,295 | 5,279.5 | 5,279.5 | 5,295 | 5,253 | 42 |
| August 15, 2025 | 5,280 | 5,277.5 | 5,277.5 | 5,283 | 5,267 | 131 |
| August 14, 2025 | 5,228 | 5,254.5 | 5,254.5 | 5,255.28 | 5,228 | 201 |
| August 13, 2025 | 5,235 | 5,241.5 | 5,241.5 | 5,241.5 | 5,235 | 167 |
| August 12, 2025 | 5,226 | 5,203 | 5,203 | 5,226 | 5,165 | 60 |
| August 11, 2025 | 5,226 | 5,205 | 5,205 | 5,269 | 5,205 | 718 |
| August 08, 2025 | 5,247 | 5,243 | 5,243 | 5,258 | 5,228 | 1,943 |
| August 07, 2025 | 5,241 | 5,252.5 | 5,252.5 | 5,288 | 5,241 | 1,709 |
| August 06, 2025 | 5,251 | 5,231 | 5,231 | 5,251 | 5,220 | 122 |
| August 05, 2025 | 5,283 | 5,233.5 | 5,233.5 | 5,283 | 5,215.33 | 501 |
| August 04, 2025 | 5,204 | 5,235 | 5,235 | 5,235 | 5,204 | 135 |
| August 01, 2025 | 5,237 | 5,185.5 | 5,185.5 | 5,237 | 5,151 | 461 |
| July 31, 2025 | 5,371 | 5,287 | 5,287 | 5,394 | 5,283.6 | 155 |
| July 30, 2025 | 5,378 | 5,354 | 5,354 | 5,378 | 5,322 | 119 |
| July 29, 2025 | 5,317 | 5,352.5 | 5,352.5 | 5,407 | 5,317 | 193 |
| July 28, 2025 | 5,421 | 5,326 | 5,326 | 5,451 | 5,326 | 2,632 |
| July 25, 2025 | 5,380 | 5,384.5 | 5,384.5 | 5,384.5 | 5,342.71 | 91 |
| July 24, 2025 | 5,406 | 5,375.5 | 5,375.5 | 5,406 | 5,350.84 | 48 |
| July 23, 2025 | 5,410 | 5,343 | 5,343 | 5,410 | 5,334 | 377 |
| July 22, 2025 | 5,385 | 5,329 | 5,329 | 5,385 | 5,326 | 1,130 |
| July 21, 2025 | 5,413 | 5,391 | 5,391 | 5,422 | 5,374 | 537 |
| July 18, 2025 | 5,455 | 5,411.5 | 5,411.5 | 5,455 | 5,410.4 | 5 |
| July 17, 2025 | 5,377 | 5,428 | 5,428 | 5,428 | 5,377 | 5,077 |
| July 16, 2025 | 5,349 | 5,362 | 5,362 | 5,407 | 5,349 | 50 |
| July 15, 2025 | 5,469 | 5,413 | 5,413 | 5,469 | 5,412 | 114 |
| July 14, 2025 | 5,400 | 5,425 | 5,425 | 5,425 | 5,374 | 8,604 |
| July 11, 2025 | 5,397 | 5,418 | 5,418 | 5,437.16 | 5,395 | 1,518 |
| July 10, 2025 | 5,483 | 5,445.5 | 5,445.5 | 5,483 | 5,429 | 4,516 |
| July 09, 2025 | 5,398 | 5,429 | 5,429 | 5,429 | 5,381 | 25 |
| July 08, 2025 | 5,355.08 | 5,383 | 5,383 | 5,385.52 | 5,352 | 85 |
| July 07, 2025 | 5,319 | 5,346.5 | 5,346.5 | 5,350 | 5,310 | 532 |
| July 04, 2025 | 5,306 | 5,308.5 | 5,308.5 | 5,308.5 | 5,284 | 115 |
| July 03, 2025 | 5,341 | 5,334.5 | 5,334.5 | 5,356 | 5,305 | 183 |
| July 02, 2025 | 5,271 | 5,337 | 5,337 | 5,339 | 5,271 | 387 |
| July 01, 2025 | 5,344 | 5,276 | 5,276 | 5,344 | 5,272 | 272 |
| June 30, 2025 | 5,307.06 | 5,306.5 | 5,306.5 | 5,321 | 5,298 | 436 |
| June 27, 2025 | 5,234 | 5,287.5 | 5,287.5 | 5,288 | 5,234 | 335 |
| June 26, 2025 | 5,216 | 5,193.5 | 5,193.5 | 5,216 | 5,185.16 | 104 |
| June 25, 2025 | 5,251 | 5,211.5 | 5,211.5 | 5,251.28 | 5,207.14 | 293 |
| June 24, 2025 | 5,278 | 5,235.5 | 5,235.5 | 5,278 | 5,235.5 | 64 |
| June 23, 2025 | 5,164 | 5,164 | 5,164 | 5,175 | 5,145 | 305 |
| June 20, 2025 | 5,187 | 5,168 | 5,157.5 | 5,187 | 5,159 | 8 |
| June 19, 2025 | 5,162.46 | 5,123.5 | 5,123.5 | 5,162.46 | 5,123.5 | 681 |
| June 18, 2025 | 5,224.08 | 5,204.5 | 5,204.5 | 5,242 | 5,192.28 | 313 |
| June 17, 2025 | 5,238 | 5,221 | 5,221 | 5,238 | 5,201.52 | 110 |
| June 16, 2025 | 5,240 | 5,261 | 5,261 | 5,264.92 | 5,222 | 84 |
| June 13, 2025 | 5,229 | 5,208.5 | 5,208.5 | 5,233.02 | 5,196.34 | 557 |
| June 12, 2025 | 5,315 | 5,287.5 | 5,287.5 | 5,315 | 5,264 | 252 |
| June 11, 2025 | 5,394 | 5,384 | 5,328.25 | 5,402 | 5,368.72 | 189 |
| June 10, 2025 | 5,373 | 5,376 | 5,320.34 | 5,385.72 | 5,353 | 35 |
| June 09, 2025 | 5,375 | 5,366.5 | 5,310.93 | 5,375 | 5,344 | 1,322 |
| June 06, 2025 | 5,377 | 5,372.5 | 5,316.87 | 5,384 | 5,357.96 | 569 |
| June 05, 2025 | 5,372 | 5,386 | 5,330.23 | 5,395 | 5,358.04 | 2,424 |
| June 04, 2025 | 5,351 | 5,361.5 | 5,305.99 | 5,366 | 5,332 | 362 |
| June 03, 2025 | 5,302 | 5,299 | 5,244.13 | 5,327.6 | 5,287 | 748 |
| June 02, 2025 | 5,285 | 5,299.5 | 5,244.63 | 5,305 | 5,261 | 391 |
| May 30, 2025 | 5,287.93 | 5,312.5 | 5,257.49 | 5,333 | 5,287.93 | 1,077 |
| May 29, 2025 | 5,342 | 5,326.5 | 5,271.35 | 5,374 | 5,317.28 | 707 |
| May 28, 2025 | 5,353 | 5,311 | 5,256.01 | 5,353 | 5,311 | 275 |
| May 27, 2025 | 5,337 | 5,357.5 | 5,302.03 | 5,373 | 5,319 | 690 |