5,794.00
+13(+0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,819.2 | 5,794 | 5,794 | 5,819.2 | 5,783 | 59 |
| August 15, 2025 | 5,774.85 | 5,781.5 | 5,781.5 | 5,781.5 | 5,771.07 | 129 |
| August 14, 2025 | 5,735 | 5,760 | 5,760 | 5,760 | 5,734 | 107 |
| August 13, 2025 | 5,743 | 5,734 | 5,734 | 5,745 | 5,734 | 0 |
| August 12, 2025 | 5,733 | 5,712 | 5,712 | 5,734 | 5,710.97 | 37 |
| August 11, 2025 | 5,758.36 | 5,726 | 5,726 | 5,779 | 5,705 | 4,888 |
| August 08, 2025 | 5,761 | 5,735.5 | 5,735.5 | 5,764 | 5,735.5 | 2,116 |
| August 07, 2025 | 5,765 | 5,750 | 5,750 | 5,787 | 5,741.08 | 443 |
| August 06, 2025 | 5,781 | 5,758.5 | 5,758.5 | 5,783 | 5,758.5 | 2,869 |
| August 05, 2025 | 5,788 | 5,777 | 5,777 | 5,788 | 5,770.7 | 198 |
| August 04, 2025 | 5,760 | 5,768 | 5,768 | 5,768 | 5,738 | 20 |
| August 01, 2025 | 5,732 | 5,714 | 5,714 | 5,740 | 5,688 | 676 |
| July 31, 2025 | 5,781 | 5,741.5 | 5,741.5 | 5,781 | 5,741.5 | 23 |
| July 30, 2025 | 5,801 | 5,780.5 | 5,780.5 | 5,801 | 5,777.76 | 104 |
| July 29, 2025 | 5,775 | 5,791.5 | 5,791.5 | 5,803 | 5,771 | 156 |
| July 28, 2025 | 5,878.03 | 5,770.5 | 5,770.5 | 5,896 | 5,770.5 | 1,371 |
| July 25, 2025 | 5,828 | 5,838 | 5,838 | 5,838 | 5,818.96 | 39 |
| July 24, 2025 | 5,826 | 5,833.5 | 5,833.5 | 5,833.5 | 5,826 | 158 |
| July 23, 2025 | 5,823 | 5,788.5 | 5,788.5 | 5,841 | 5,788.5 | 835 |
| July 22, 2025 | 5,789 | 5,792 | 5,792 | 5,798 | 5,777 | 2,341 |
| July 21, 2025 | 5,797 | 5,781 | 5,781 | 5,827 | 5,766 | 875 |
| July 18, 2025 | 5,798 | 5,793 | 5,793 | 5,798.84 | 5,788 | 8,246 |
| July 17, 2025 | 5,763 | 5,775.5 | 5,775.5 | 5,781.51 | 5,760 | 389 |
| July 16, 2025 | 5,774 | 5,774.5 | 5,774.5 | 5,787 | 5,764.1 | 50,262 |
| July 15, 2025 | 5,808 | 5,770.5 | 5,770.5 | 5,808 | 5,770.5 | 8 |
| July 14, 2025 | 5,783 | 5,816.5 | 5,816.5 | 5,816.5 | 5,782 | 1,002 |
| July 11, 2025 | 5,796 | 5,783.5 | 5,783.5 | 5,803 | 5,778.26 | 184 |
| July 10, 2025 | 5,799 | 5,792 | 5,792 | 5,801 | 5,792 | 2,000 |
| July 09, 2025 | 5,767 | 5,772 | 5,772 | 5,772 | 5,758.3 | 272 |
| July 08, 2025 | 5,736 | 5,758.5 | 5,758.5 | 5,763 | 5,736 | 72 |
| July 07, 2025 | 5,768 | 5,744 | 5,744 | 5,768 | 5,744 | 40 |
| July 04, 2025 | 5,746 | 5,768 | 5,768 | 5,768 | 5,746 | 2 |
| July 03, 2025 | 5,777 | 5,754 | 5,754 | 5,777 | 5,748.96 | 30 |
| July 02, 2025 | 5,767 | 5,762 | 5,762 | 5,767 | 5,725 | 52 |
| July 01, 2025 | 5,733 | 5,746.5 | 5,746.5 | 5,746.5 | 5,714.97 | 979 |
| June 30, 2025 | 5,690 | 5,714 | 5,714 | 5,734 | 5,690 | 2,030 |
| June 27, 2025 | 5,681 | 5,707.5 | 5,707.5 | 5,707.5 | 5,678 | 22 |
| June 26, 2025 | 5,678 | 5,661.5 | 5,661.5 | 5,680 | 5,661.5 | 4 |
| June 25, 2025 | 5,718 | 5,667.5 | 5,667.5 | 5,718 | 5,667.5 | 0 |
| June 24, 2025 | 5,779 | 5,714 | 5,714 | 5,779 | 5,712.95 | 89 |
| June 23, 2025 | 5,660 | 5,717.5 | 5,717.5 | 5,741 | 5,660 | 469 |
| June 20, 2025 | 5,721 | 5,711 | 5,711 | 5,721 | 5,711 | 598 |
| June 19, 2025 | 5,683.52 | 5,696 | 5,696 | 5,719 | 5,683.52 | 576 |
| June 18, 2025 | 5,734.13 | 5,729 | 5,729 | 5,747 | 5,723.94 | 775 |
| June 17, 2025 | 5,740 | 5,730 | 5,730 | 5,740 | 5,712 | 156 |
| June 16, 2025 | 5,731.59 | 5,759 | 5,759 | 5,789 | 5,731.59 | 3,021 |
| June 13, 2025 | 5,782 | 5,753 | 5,753 | 5,783 | 5,753 | 147 |
| June 12, 2025 | 5,790 | 5,798.5 | 5,798.5 | 5,810 | 5,787 | 2,314 |
| June 11, 2025 | 5,790 | 5,787 | 5,787 | 5,797.11 | 5,785.94 | 2,025 |
| June 10, 2025 | 5,802 | 5,786.5 | 5,786.5 | 5,806 | 5,786.05 | 85 |
| June 09, 2025 | 5,796.77 | 5,764 | 5,764 | 5,796.77 | 5,760 | 866 |
| June 06, 2025 | 5,784 | 5,783 | 5,783 | 5,803 | 5,778.89 | 1,190 |
| June 05, 2025 | 5,773.38 | 5,779.5 | 5,779.5 | 5,790 | 5,770 | 3,625 |
| June 04, 2025 | 5,763 | 5,772 | 5,772 | 5,779 | 5,735 | 6,075 |
| June 03, 2025 | 5,791.45 | 5,744.5 | 5,744.5 | 5,806 | 5,743 | 1,256 |
| June 02, 2025 | 5,797 | 5,781 | 5,781 | 5,797 | 5,763 | 7,569 |
| May 30, 2025 | 5,770 | 5,770 | 5,770 | 5,788 | 5,770 | 2,657 |
| May 29, 2025 | 5,748 | 5,752.5 | 5,752.5 | 5,761 | 5,737 | 1,502 |
| May 28, 2025 | 5,779.79 | 5,747 | 5,747 | 5,790 | 5,747 | 2,477 |
| May 27, 2025 | 5,782 | 5,783 | 5,783 | 5,794 | 5,779 | 6,165 |
