4,117.00
+10(+0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,112 | 4,107 | 4,107 | 4,134 | 4,087.5 | 3,286 |
| August 15, 2025 | 4,103 | 4,107.5 | 4,107.5 | 4,118.5 | 4,100.5 | 11,555 |
| August 14, 2025 | 4,064.5 | 4,083.5 | 4,083.5 | 4,087.5 | 4,061.5 | 23,537 |
| August 13, 2025 | 4,068.5 | 4,073.5 | 4,073.5 | 4,078.5 | 4,062.5 | 15,096 |
| August 12, 2025 | 4,055 | 4,050.5 | 4,050.5 | 4,059.5 | 4,027.5 | 8,883 |
| August 11, 2025 | 4,080 | 4,050 | 4,050 | 4,082.5 | 4,043.5 | 9,272 |
| August 08, 2025 | 4,066 | 4,068.5 | 4,068.5 | 4,075.5 | 4,055 | 35,348 |
| August 07, 2025 | 4,040.5 | 4,056 | 4,056 | 4,085.5 | 4,039 | 14,770 |
| August 06, 2025 | 4,044.5 | 4,029 | 4,029 | 4,047.5 | 4,020 | 23,457 |
| August 05, 2025 | 4,040.5 | 4,028.5 | 4,028.5 | 4,042 | 4,018.5 | 26,911 |
| August 04, 2025 | 3,985 | 4,024.5 | 4,024.5 | 4,026 | 3,983 | 19,403 |
| August 01, 2025 | 3,997.5 | 3,964.5 | 3,964.5 | 4,008.5 | 3,952.5 | 43,748 |
| July 31, 2025 | 4,086.5 | 4,042 | 4,042 | 4,094.5 | 4,041 | 55,922 |
| July 30, 2025 | 4,078.13 | 4,075 | 4,075 | 4,091 | 4,063 | 16,129 |
| July 29, 2025 | 4,097 | 4,079 | 4,079 | 4,133 | 4,074 | 104,709 |
| July 28, 2025 | 4,179.5 | 4,092.5 | 4,092.5 | 4,183.5 | 4,088 | 13,137 |
| July 25, 2025 | 4,125 | 4,137.25 | 4,137.25 | 4,141 | 4,105.5 | 52,847 |
| July 24, 2025 | 4,136 | 4,124 | 4,124 | 4,141.5 | 4,111 | 8,777 |
| July 23, 2025 | 4,095.73 | 4,095.25 | 4,095.25 | 4,114.5 | 4,088 | 22,544 |
| July 22, 2025 | 4,074.5 | 4,067.5 | 4,067.5 | 4,077 | 4,050.5 | 14,497 |
| July 21, 2025 | 4,082 | 4,082.5 | 4,082.5 | 4,099.5 | 4,053.5 | 17,390 |
| July 18, 2025 | 4,093 | 4,084.5 | 4,084.5 | 4,106.5 | 4,077.5 | 20,071 |
| July 17, 2025 | 4,075 | 4,074.5 | 4,074.5 | 4,079 | 4,056.5 | 21,697 |
| July 16, 2025 | 4,064 | 4,058 | 4,058 | 4,077 | 4,049.5 | 63,723 |
| July 15, 2025 | 4,109 | 4,073.5 | 4,073.5 | 4,124.5 | 4,073.5 | 9,616 |
| July 14, 2025 | 4,065 | 4,098.5 | 4,098.5 | 4,100.5 | 4,063 | 19,807 |
| July 11, 2025 | 4,107.17 | 4,092 | 4,092 | 4,111 | 4,078.5 | 28,246 |
| July 10, 2025 | 4,118.5 | 4,116.5 | 4,116.5 | 4,126 | 4,113 | 20,513 |
| July 09, 2025 | 4,076.48 | 4,101 | 4,101 | 4,108.5 | 4,068 | 7,600 |
| July 08, 2025 | 4,055 | 4,071.5 | 4,071.5 | 4,074.5 | 4,044 | 19,076 |
| July 07, 2025 | 4,042 | 4,041.25 | 4,041.25 | 4,046.5 | 4,031.5 | 47,923 |
| July 04, 2025 | 4,029 | 4,036.5 | 4,036.5 | 4,041.5 | 4,009.5 | 124,924 |
| July 03, 2025 | 4,065.5 | 4,050 | 4,050 | 4,065.5 | 4,024.5 | 23,554 |
| July 02, 2025 | 4,019.69 | 4,057.5 | 4,057.5 | 4,062.5 | 4,007 | 11,717 |
| July 01, 2025 | 4,017 | 4,005 | 4,005 | 4,020 | 3,986.5 | 8,560 |
| June 30, 2025 | 4,030 | 4,010.25 | 4,010.25 | 4,030 | 3,997.5 | 17,779 |
| June 27, 2025 | 3,978 | 4,009.75 | 4,009.75 | 4,010.5 | 3,973.5 | 24,154 |
| June 26, 2025 | 3,958 | 3,946.5 | 3,946.5 | 3,966 | 3,939 | 242,043 |
| June 25, 2025 | 3,988 | 3,953 | 3,953 | 3,996 | 3,951 | 16,566 |
| June 24, 2025 | 4,003.5 | 3,985 | 3,985 | 4,007.5 | 3,971 | 281,026 |
| June 23, 2025 | 3,938 | 3,940 | 3,940 | 3,968 | 3,929.5 | 23,159 |
| June 20, 2025 | 3,961.03 | 3,948.5 | 3,948.5 | 3,975.5 | 3,946.5 | 33,486 |
| June 19, 2025 | 3,962 | 3,933.5 | 3,933.5 | 3,966.5 | 3,932.5 | 32,205 |
| June 18, 2025 | 3,990.5 | 3,975 | 3,975 | 3,996.5 | 3,964.5 | 9,205 |
| June 17, 2025 | 3,983.77 | 3,982.5 | 3,982.5 | 3,994 | 3,967.16 | 12,283 |
| June 16, 2025 | 4,000 | 4,017 | 4,017 | 4,024.5 | 3,998.5 | 12,482 |
| June 13, 2025 | 3,973 | 3,991.5 | 3,991.5 | 4,009 | 3,973 | 26,799 |
| June 12, 2025 | 4,039 | 4,041.5 | 4,041.5 | 4,048.5 | 4,009 | 10,214 |
| June 11, 2025 | 4,121 | 4,109.5 | 4,035.21 | 4,129.5 | 4,106.5 | 12,727 |
| June 10, 2025 | 4,111 | 4,110.5 | 4,036.19 | 4,118.5 | 4,094.5 | 10,816 |
| June 09, 2025 | 4,095 | 4,092 | 4,018.02 | 4,104.5 | 4,080.5 | 20,227 |
| June 06, 2025 | 4,099.5 | 4,100.5 | 4,026.37 | 4,104.5 | 4,086.5 | 7,023 |
| June 05, 2025 | 4,084 | 4,087.5 | 4,087.5 | 4,096.5 | 4,073 | 8,412 |
| June 04, 2025 | 4,076 | 4,078.5 | 4,078.5 | 4,085 | 4,058.5 | 23,717 |
| June 03, 2025 | 4,062.5 | 4,055.5 | 4,055.5 | 4,080 | 4,035.5 | 9,331 |
| June 02, 2025 | 4,051 | 4,060.5 | 4,060.5 | 4,062.5 | 4,021 | 35,925 |
| May 30, 2025 | 4,068.5 | 4,061 | 4,061 | 4,077.5 | 4,033 | 14,034 |
| May 29, 2025 | 4,065.5 | 4,055.5 | 4,055.5 | 4,078 | 4,047 | 8,191 |
| May 28, 2025 | 4,074.5 | 4,042 | 4,042 | 4,077 | 4,042 | 20,444 |
| May 27, 2025 | 4,067.5 | 4,073.5 | 4,073.5 | 4,081 | 4,051.5 | 24,695 |