5,709.50
+10(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5,764 | 5,699.5 | 5,699.5 | 5,764 | 5,671 | 10,520 |
| August 14, 2025 | 5,757 | 5,704 | 5,704 | 5,766 | 5,599 | 7,870 |
| August 13, 2025 | 5,751 | 5,733 | 5,733 | 5,759 | 5,709 | 7,589 |
| August 12, 2025 | 5,557 | 5,692 | 5,692 | 5,705 | 5,553 | 9,340 |
| August 11, 2025 | 5,676.5 | 5,677 | 5,677 | 5,706 | 5,623.15 | 10,947 |
| August 08, 2025 | 5,665 | 5,676 | 5,676 | 5,700 | 5,639 | 10,141 |
| August 07, 2025 | 5,704 | 5,675.5 | 5,675.5 | 5,746 | 5,592 | 16,798 |
| August 06, 2025 | 5,701.8 | 5,671.5 | 5,671.5 | 5,721 | 5,659 | 7,698 |
| August 05, 2025 | 5,720 | 5,657 | 5,657 | 5,742 | 5,647 | 14,872 |
| August 04, 2025 | 5,587 | 5,649.5 | 5,649.5 | 5,665 | 5,572 | 18,500 |
| August 01, 2025 | 5,696 | 5,557.5 | 5,557.5 | 5,714 | 5,472 | 30,624 |
| July 31, 2025 | 5,825 | 5,782.5 | 5,782.5 | 5,883 | 5,676.3 | 43,512 |
| July 30, 2025 | 5,715 | 5,763 | 5,763 | 5,824 | 5,701 | 8,664 |
| July 29, 2025 | 5,744 | 5,703 | 5,703 | 5,803 | 5,685 | 9,246 |
| July 28, 2025 | 5,709 | 5,676.5 | 5,676.5 | 5,727 | 5,672 | 19,992 |
| July 25, 2025 | 5,621 | 5,629.5 | 5,629.5 | 5,647 | 5,613 | 12,450 |
| July 24, 2025 | 5,638 | 5,595.5 | 5,595.5 | 5,701 | 5,526 | 9,288 |
| July 23, 2025 | 5,583 | 5,594.5 | 5,594.5 | 5,606 | 5,564 | 9,829 |
| July 22, 2025 | 5,589 | 5,554 | 5,554 | 5,612 | 5,490 | 25,605 |
| July 21, 2025 | 5,610.31 | 5,648.5 | 5,648.5 | 5,674 | 5,599 | 13,101 |
| July 18, 2025 | 5,586 | 5,566.5 | 5,566.5 | 5,653 | 5,546 | 13,152 |
| July 17, 2025 | 5,539 | 5,571 | 5,571 | 5,573 | 5,440 | 31,154 |
| July 16, 2025 | 5,464.28 | 5,446 | 5,446 | 5,531 | 5,427 | 11,578 |
| July 15, 2025 | 5,485 | 5,517 | 5,517 | 5,543 | 5,446 | 11,562 |
| July 14, 2025 | 5,429 | 5,441 | 5,441 | 5,451 | 5,381 | 25,287 |
| July 11, 2025 | 5,488 | 5,476 | 5,476 | 5,500 | 5,444 | 11,319 |
| July 10, 2025 | 5,468.34 | 5,497 | 5,497 | 5,542 | 5,452 | 18,848 |
| July 09, 2025 | 5,433 | 5,443 | 5,443 | 5,492 | 5,424 | 11,534 |
| July 08, 2025 | 5,391 | 5,438 | 5,438 | 5,471 | 5,383 | 5,670 |
| July 07, 2025 | 5,446 | 5,363.5 | 5,363.5 | 5,461 | 5,356 | 17,412 |
| July 04, 2025 | 5,395 | 5,389 | 5,389 | 5,403 | 5,371 | 5,645 |
| July 03, 2025 | 5,384 | 5,438 | 5,438 | 5,443 | 5,369 | 17,615 |
| July 02, 2025 | 5,289 | 5,355.5 | 5,355.5 | 5,377 | 5,253 | 22,121 |
| July 01, 2025 | 5,285 | 5,245.5 | 5,245.5 | 5,312 | 5,185 | 17,629 |
| June 30, 2025 | 5,322 | 5,311.5 | 5,311.5 | 5,359 | 5,302 | 15,484 |
| June 27, 2025 | 5,308.89 | 5,299 | 5,299 | 5,328 | 5,240 | 12,211 |
| June 26, 2025 | 5,254 | 5,271 | 5,271 | 5,283 | 5,227 | 9,769 |
| June 25, 2025 | 5,266 | 5,250.5 | 5,250.5 | 5,326 | 5,244 | 9,847 |
| June 24, 2025 | 5,225 | 5,251.5 | 5,251.5 | 5,257 | 5,181 | 14,271 |
| June 23, 2025 | 5,163 | 5,144 | 5,144 | 5,226 | 5,109 | 11,030 |
| June 20, 2025 | 5,189 | 5,154 | 5,154 | 5,274 | 5,121 | 7,382 |
| June 19, 2025 | 5,182.61 | 5,128 | 5,128 | 5,216 | 5,116 | 6,169 |
| June 18, 2025 | 5,152 | 5,186 | 5,186 | 5,224 | 5,135 | 5,627 |
| June 17, 2025 | 5,105 | 5,142 | 5,142 | 5,160 | 5,093 | 15,156 |
| June 16, 2025 | 5,046.35 | 5,121 | 5,121 | 5,136 | 5,037 | 10,652 |
| June 13, 2025 | 5,016.57 | 5,044 | 5,044 | 5,089 | 4,959 | 4,922 |
| June 12, 2025 | 5,109 | 5,103 | 5,103 | 5,125 | 5,061 | 8,648 |
| June 11, 2025 | 5,125 | 5,165 | 5,165 | 5,188 | 5,122 | 7,986 |
| June 10, 2025 | 5,097 | 5,110 | 5,110 | 5,119 | 5,079 | 8,306 |
| June 09, 2025 | 5,000 | 5,054.5 | 5,054.5 | 5,091 | 4,992 | 10,841 |
| June 06, 2025 | 4,960.5 | 5,015 | 5,015 | 5,037 | 4,945 | 6,976 |
| June 05, 2025 | 4,970.5 | 5,003 | 5,003 | 5,011 | 4,895 | 7,491 |
| June 04, 2025 | 4,921 | 4,935.25 | 4,935.25 | 4,949 | 4,866.5 | 7,770 |
| June 03, 2025 | 4,791 | 4,883.5 | 4,883.5 | 4,916 | 4,785 | 10,274 |
| June 02, 2025 | 4,740.5 | 4,774.75 | 4,774.75 | 4,808.5 | 4,724.8 | 7,915 |
| May 30, 2025 | 4,833.5 | 4,800.5 | 4,800.5 | 4,864 | 4,757.5 | 9,373 |
| May 29, 2025 | 4,955.5 | 4,868.5 | 4,868.5 | 4,979 | 4,817.87 | 9,159 |
| May 28, 2025 | 4,864.5 | 4,869.25 | 4,869.25 | 4,922 | 4,856 | 5,746 |
| May 27, 2025 | 4,739 | 4,869.5 | 4,869.5 | 4,872.5 | 4,739 | 7,550 |
| May 23, 2025 | 4,821 | 4,746 | 4,746 | 4,831.5 | 4,671.5 | 8,537 |