5,232.83
+42.327(+0.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,205 | 5,190.5 | 5,190.5 | 5,234 | 5,173 | 45 |
| August 15, 2025 | 5,217 | 5,219 | 5,219 | 5,223 | 5,196 | 3 |
| August 14, 2025 | 5,147 | 5,161.5 | 5,161.5 | 5,162 | 5,136 | 220 |
| August 13, 2025 | 5,144 | 5,150 | 5,150 | 5,150 | 5,128 | 50 |
| August 12, 2025 | 5,115 | 5,118.5 | 5,118.5 | 5,118.5 | 5,076 | 122 |
| August 11, 2025 | 5,137.17 | 5,088.5 | 5,088.5 | 5,144 | 5,084 | 133 |
| August 08, 2025 | 5,125 | 5,130.5 | 5,130.5 | 5,139 | 5,101 | 312 |
| August 07, 2025 | 5,118 | 5,104 | 5,104 | 5,155 | 5,096 | 3,353 |
| August 06, 2025 | 5,097.8 | 5,088 | 5,088 | 5,100 | 5,076 | 1,994 |
| August 05, 2025 | 5,117 | 5,065 | 5,065 | 5,117 | 5,058 | 25,378 |
| August 04, 2025 | 5,060 | 5,070 | 5,070 | 5,070 | 5,030 | 2,564 |
| August 01, 2025 | 5,061 | 5,019.5 | 5,019.5 | 5,096 | 4,999.5 | 1,720 |
| July 31, 2025 | 5,199 | 5,130.5 | 5,130.5 | 5,199 | 5,130.5 | 395 |
| July 30, 2025 | 5,196 | 5,184.5 | 5,184.5 | 5,199 | 5,184.5 | 415 |
| July 29, 2025 | 5,183 | 5,175.5 | 5,175.5 | 5,235 | 5,173 | 3,987 |
| July 28, 2025 | 5,314 | 5,155 | 5,155 | 5,314 | 5,155 | 28,112 |
| July 25, 2025 | 5,189 | 5,227.5 | 5,227.5 | 5,227.5 | 5,166 | 306 |
| July 24, 2025 | 5,244 | 5,191.5 | 5,191.5 | 5,244 | 5,171 | 624 |
| July 23, 2025 | 5,198 | 5,185 | 5,185 | 5,211 | 5,168 | 923 |
| July 22, 2025 | 5,177 | 5,137 | 5,137 | 5,177 | 5,119 | 1,944 |
| July 21, 2025 | 5,185 | 5,160 | 5,160 | 5,185 | 5,128.2 | 1,472 |
| July 18, 2025 | 5,197 | 5,176.5 | 5,176.5 | 5,204 | 5,167 | 885 |
| July 17, 2025 | 5,143 | 5,159 | 5,159 | 5,174 | 5,135 | 4,775 |
| July 16, 2025 | 5,116 | 5,131.5 | 5,131.5 | 5,146 | 5,113 | 3,356 |
| July 15, 2025 | 5,209 | 5,139 | 5,139 | 5,209 | 5,139 | 32,564 |
| July 14, 2025 | 5,153.97 | 5,179.5 | 5,179.5 | 5,179.5 | 5,139 | 2,412 |
| July 11, 2025 | 5,182 | 5,173.5 | 5,173.5 | 5,198 | 5,158 | 38,799 |
| July 10, 2025 | 5,193 | 5,197.5 | 5,197.5 | 5,232 | 5,193 | 7,069 |
| July 09, 2025 | 5,146 | 5,190.5 | 5,190.5 | 5,191 | 5,139 | 1,273 |
| July 08, 2025 | 5,129 | 5,123.5 | 5,123.5 | 5,129 | 5,084 | 43 |
| July 07, 2025 | 5,108.42 | 5,081 | 5,081 | 5,116 | 5,080 | 324 |
| July 04, 2025 | 5,098 | 5,085.5 | 5,085.5 | 5,098 | 5,050.91 | 21,614 |
| July 03, 2025 | 5,136 | 5,114 | 5,114 | 5,136 | 5,101.72 | 29,438 |
| July 02, 2025 | 5,047 | 5,123.5 | 5,123.5 | 5,143 | 5,045 | 28 |
| July 01, 2025 | 5,051 | 5,035 | 5,035 | 5,051 | 5,003 | 97 |
| June 30, 2025 | 5,043 | 5,028.5 | 5,028.5 | 5,044 | 5,022.14 | 612 |
| June 27, 2025 | 4,954.5 | 5,014 | 5,014 | 5,014 | 4,954.5 | 1,670 |
| June 26, 2025 | 4,932 | 4,923.75 | 4,923.75 | 4,952 | 4,915 | 2,959 |
| June 25, 2025 | 4,974 | 4,932.75 | 4,932.75 | 4,992.5 | 4,932.75 | 339 |
| June 24, 2025 | 5,020 | 4,972.5 | 4,972.5 | 5,020 | 4,964 | 4,421 |
| June 23, 2025 | 4,911.5 | 4,929.5 | 4,929.5 | 4,974 | 4,911.5 | 2,297 |
| June 20, 2025 | 4,977 | 4,951.75 | 4,951.75 | 4,977 | 4,951.75 | 2,727 |
| June 19, 2025 | 4,981.5 | 4,930 | 4,930 | 4,981.5 | 4,930 | 7,398 |
| June 18, 2025 | 5,007 | 5,004 | 5,004 | 5,030 | 4,997 | 2,842 |
| June 17, 2025 | 5,013 | 5,002.75 | 5,002.75 | 5,015 | 4,978 | 2,190 |
| June 16, 2025 | 5,012.25 | 5,035 | 5,035 | 5,055 | 5,012.25 | 7,879 |
| June 13, 2025 | 5,001 | 4,987 | 4,987 | 5,007 | 4,979 | 484 |
| June 12, 2025 | 5,038 | 5,049 | 5,049 | 5,054.22 | 5,012 | 2,939 |
| June 11, 2025 | 5,051 | 5,040 | 5,040 | 5,072 | 5,035 | 72,645 |
| June 10, 2025 | 5,038 | 5,037 | 5,037 | 5,044 | 5,031 | 1,696 |
| June 09, 2025 | 5,031 | 5,012 | 5,012 | 5,031 | 5,003 | 5,924 |
| June 06, 2025 | 5,012 | 5,013.5 | 5,013.5 | 5,021 | 5,012 | 2,004 |
| June 05, 2025 | 5,020 | 5,013.5 | 5,013.5 | 5,038 | 5,003 | 8,748 |
| June 04, 2025 | 5,025 | 5,022 | 5,022 | 5,025 | 5,009 | 8 |
| June 03, 2025 | 5,022 | 4,988.75 | 4,988.75 | 5,022 | 4,972.5 | 1,510 |
| June 02, 2025 | 4,948 | 4,986.25 | 4,986.25 | 4,986.25 | 4,948 | 12 |
| May 30, 2025 | 4,979.5 | 4,984 | 4,984 | 5,014 | 4,978 | 678 |
| May 29, 2025 | 5,042 | 5,003.5 | 5,003.5 | 5,042 | 5,003.5 | 83 |
| May 28, 2025 | 5,019 | 4,985 | 4,985 | 5,024 | 4,985 | 26 |
| May 27, 2025 | 5,014 | 5,016 | 5,016 | 5,021.36 | 4,992.5 | 1,043 |
