4,877.00
+20(+0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,875 | 4,877 | 4,877 | 4,879 | 4,864 | 4,400 |
| August 15, 2025 | 4,866 | 4,857 | 4,857 | 4,873 | 4,854 | 65,631 |
| August 14, 2025 | 4,872 | 4,855 | 4,855 | 4,879 | 4,855 | 5,186 |
| August 13, 2025 | 4,909 | 4,919.5 | 4,919.5 | 4,932 | 4,907 | 48,404 |
| August 12, 2025 | 4,830 | 4,856 | 4,856 | 4,856 | 4,823 | 29,083 |
| August 11, 2025 | 4,829 | 4,838 | 4,838 | 4,843 | 4,761 | 9,596 |
| August 08, 2025 | 4,825 | 4,822 | 4,822 | 4,828 | 4,818.71 | 6,702 |
| August 07, 2025 | 4,883 | 4,842.5 | 4,842.5 | 4,887.85 | 4,839 | 21,056 |
| August 06, 2025 | 4,831 | 4,802 | 4,802 | 4,831 | 4,799.54 | 12,231 |
| August 05, 2025 | 4,842 | 4,828 | 4,828 | 4,848 | 4,821 | 86,396 |
| August 04, 2025 | 4,803 | 4,797 | 4,797 | 4,804.25 | 4,791.2 | 10,297 |
| August 01, 2025 | 4,784 | 4,743 | 4,743 | 4,793 | 4,726 | 21,591 |
| July 31, 2025 | 4,844 | 4,834.5 | 4,834.5 | 4,856 | 4,834 | 6,348 |
| July 30, 2025 | 4,853.75 | 4,850 | 4,850 | 4,857 | 4,838 | 17,898 |
| July 29, 2025 | 4,844 | 4,853 | 4,853 | 4,875 | 4,844 | 6,464 |
| July 28, 2025 | 4,853 | 4,834 | 4,834 | 4,863 | 4,827 | 5,739 |
| July 25, 2025 | 4,805.14 | 4,825 | 4,825 | 4,825 | 4,797 | 5,845 |
| July 24, 2025 | 4,828 | 4,814.5 | 4,814.5 | 4,836 | 4,730 | 21,945 |
| July 23, 2025 | 4,793 | 4,799.5 | 4,799.5 | 4,811 | 4,791 | 15,774 |
| July 22, 2025 | 4,745 | 4,759 | 4,759 | 4,760 | 4,738 | 27,320 |
| July 21, 2025 | 4,780 | 4,779.5 | 4,779.5 | 4,785 | 4,761 | 4,593 |
| July 18, 2025 | 4,754 | 4,764.5 | 4,764.5 | 4,769 | 4,752 | 28,475 |
| July 17, 2025 | 4,751 | 4,749 | 4,749 | 4,751 | 4,720.11 | 21,160 |
| July 16, 2025 | 4,711 | 4,685 | 4,685 | 4,713 | 4,685 | 29,978 |
| July 15, 2025 | 4,679 | 4,704 | 4,704 | 4,708 | 4,678 | 23,195 |
| July 14, 2025 | 4,618 | 4,629 | 4,629 | 4,631 | 4,613 | 13,639 |
| July 11, 2025 | 4,611 | 4,603 | 4,603 | 4,613 | 4,591 | 4,476 |
| July 10, 2025 | 4,567 | 4,568.5 | 4,568.5 | 4,574.15 | 4,562 | 2,277 |
| July 09, 2025 | 4,528 | 4,529 | 4,529 | 4,552 | 4,526 | 1,670 |
| July 08, 2025 | 4,541 | 4,546.5 | 4,546.5 | 4,555 | 4,538 | 5,139 |
| July 07, 2025 | 4,500 | 4,515.5 | 4,515.5 | 4,526.8 | 4,500 | 8,056 |
| July 04, 2025 | 4,505 | 4,511.5 | 4,511.5 | 4,514 | 4,497.2 | 9,855 |
| July 03, 2025 | 4,551 | 4,565 | 4,565 | 4,567 | 4,421 | 3,385 |
| July 02, 2025 | 4,506 | 4,542.5 | 4,542.5 | 4,555 | 4,503 | 399 |
| July 01, 2025 | 4,503 | 4,497 | 4,497 | 4,512 | 4,493 | 9,876 |
| June 30, 2025 | 4,480 | 4,490 | 4,490 | 4,494 | 4,480 | 5,219 |
| June 27, 2025 | 4,501 | 4,508 | 4,508 | 4,514 | 4,489.67 | 3,950 |
| June 26, 2025 | 4,513 | 4,512 | 4,512 | 4,523 | 4,502.08 | 12,037 |
| June 25, 2025 | 4,542 | 4,539 | 4,539 | 4,553 | 4,533 | 984 |
| June 24, 2025 | 4,494 | 4,516 | 4,516 | 4,518 | 4,481 | 3,285 |
| June 23, 2025 | 4,414 | 4,412 | 4,412 | 4,433 | 4,412 | 4,345 |
| June 20, 2025 | 4,430 | 4,412.5 | 4,412.5 | 4,449 | 4,412.5 | 24,527 |
| June 19, 2025 | 4,423 | 4,388.5 | 4,388.5 | 4,423 | 4,388.5 | 5,213 |
| June 18, 2025 | 4,481 | 4,464.5 | 4,464.5 | 4,481 | 4,461.02 | 9,123 |
| June 17, 2025 | 4,456 | 4,468 | 4,468 | 4,473 | 4,450 | 10,672 |
| June 16, 2025 | 4,441 | 4,478.5 | 4,478.5 | 4,488 | 4,441 | 5,199 |
| June 13, 2025 | 4,430 | 4,426.5 | 4,426.5 | 4,438 | 4,420 | 1,445 |
| June 12, 2025 | 4,484 | 4,476.5 | 4,476.5 | 4,484 | 4,458 | 5,585 |
| June 11, 2025 | 4,533 | 4,515 | 4,487.97 | 4,533 | 4,513 | 3,783 |
| June 10, 2025 | 4,467 | 4,466 | 4,439.27 | 4,481 | 4,466 | 1,117 |
| June 09, 2025 | 4,429 | 4,447 | 4,420.38 | 4,451.65 | 4,417 | 1,807 |
| June 06, 2025 | 4,383 | 4,392 | 4,365.71 | 4,398 | 4,375 | 756 |
| June 05, 2025 | 4,385 | 4,398.5 | 4,372.17 | 4,401 | 4,369 | 3,350 |
| June 04, 2025 | 4,350 | 4,357.5 | 4,331.42 | 4,361 | 4,336 | 1,156 |
| June 03, 2025 | 4,289 | 4,305 | 4,279.23 | 4,305 | 4,284 | 165 |
| June 02, 2025 | 4,218 | 4,251 | 4,225.55 | 4,257 | 4,218 | 2,027 |
| May 30, 2025 | 4,281 | 4,255.5 | 4,255.5 | 4,295 | 4,251 | 4,571 |
| May 29, 2025 | 4,346.6 | 4,312 | 4,312 | 4,366.35 | 4,312 | 10,926 |
| May 28, 2025 | 4,306 | 4,304.5 | 4,304.5 | 4,316.44 | 4,302.67 | 12,135 |
| May 27, 2025 | 4,302 | 4,303.5 | 4,303.5 | 4,311 | 4,284 | 20,985 |