4,652.00
-2(-0.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,652 | 4,654 | 4,654 | 4,676.32 | 4,644 | 215,725 |
| August 15, 2025 | 4,692 | 4,648 | 4,648 | 4,692 | 4,630 | 293,040 |
| August 14, 2025 | 4,704 | 4,664 | 4,664 | 4,704 | 4,660 | 223,777 |
| August 13, 2025 | 4,744 | 4,690 | 4,690 | 4,744 | 4,690 | 291,827 |
| August 12, 2025 | 4,700 | 4,704 | 4,704 | 4,704 | 4,670 | 358,951 |
| August 11, 2025 | 4,710 | 4,674 | 4,674 | 4,734 | 4,674 | 243,288 |
| August 08, 2025 | 4,780 | 4,700 | 4,700 | 4,780 | 4,686 | 243,861 |
| August 07, 2025 | 4,646 | 4,710 | 4,710 | 4,730 | 4,646 | 268,970 |
| August 06, 2025 | 4,642 | 4,652 | 4,652 | 4,680 | 4,636 | 498,637 |
| August 05, 2025 | 4,658 | 4,634 | 4,634 | 4,696 | 4,615.8 | 553,919 |
| August 04, 2025 | 4,600 | 4,642 | 4,642 | 4,700.78 | 4,586 | 444,320 |
| August 01, 2025 | 4,580 | 4,610 | 4,610 | 4,670 | 4,520 | 1.09M |
| July 31, 2025 | 4,936 | 4,940 | 4,940 | 5,005 | 4,930 | 356,401 |
| July 30, 2025 | 4,908 | 4,920 | 4,920 | 4,966 | 4,896 | 205,973 |
| July 29, 2025 | 4,908 | 4,898 | 4,898 | 4,944 | 4,896 | 144,664 |
| July 28, 2025 | 4,952 | 4,918 | 4,918 | 4,994 | 4,918 | 315,609 |
| July 25, 2025 | 4,928 | 4,912 | 4,912 | 5,005 | 4,880 | 374,951 |
| July 24, 2025 | 4,880 | 4,900 | 4,900 | 4,928 | 4,840 | 329,238 |
| July 23, 2025 | 4,896 | 4,838 | 4,838 | 4,916 | 4,838 | 182,875 |
| July 22, 2025 | 4,860 | 4,854 | 4,854 | 4,882 | 4,788 | 369,672 |
| July 21, 2025 | 4,810 | 4,882 | 4,882 | 4,916 | 4,808 | 581,928 |
| July 18, 2025 | 4,912 | 4,888 | 4,888 | 4,920 | 4,776 | 124,138 |
| July 17, 2025 | 4,926 | 4,880 | 4,880 | 4,926 | 4,862 | 136,371 |
| July 16, 2025 | 4,848 | 4,884 | 4,884 | 4,906 | 4,846 | 116,772 |
| July 15, 2025 | 4,900 | 4,880 | 4,880 | 4,944 | 4,872 | 308,914 |
| July 14, 2025 | 4,850 | 4,886 | 4,886 | 4,890 | 4,850 | 430,555 |
| July 11, 2025 | 4,922 | 4,882 | 4,882 | 4,942 | 4,882 | 266,528 |
| July 10, 2025 | 4,870 | 4,938 | 4,938 | 4,956 | 4,864 | 309,566 |
| July 09, 2025 | 4,856 | 4,834 | 4,834 | 4,878 | 4,826 | 251,075 |
| July 08, 2025 | 4,848 | 4,842 | 4,842 | 4,856 | 4,792 | 195,153 |
| July 07, 2025 | 4,824 | 4,848 | 4,848 | 4,856 | 4,810 | 175,584 |
| July 04, 2025 | 4,808 | 4,834 | 4,834 | 4,840 | 4,778 | 188,783 |
| July 03, 2025 | 4,824 | 4,832 | 4,832 | 4,852 | 4,806 | 160,831 |
| July 02, 2025 | 4,764 | 4,802 | 4,802 | 4,802 | 4,738 | 199,372 |
| July 01, 2025 | 4,730 | 4,736 | 4,736 | 4,748 | 4,692 | 581,490 |
| June 30, 2025 | 4,798 | 4,740 | 4,740 | 4,814 | 4,740 | 479,215 |
| June 27, 2025 | 4,722 | 4,794 | 4,794 | 4,810 | 4,722 | 191,107 |
| June 26, 2025 | 4,694 | 4,726 | 4,726 | 4,740 | 4,678 | 298,370 |
| June 25, 2025 | 4,754 | 4,714 | 4,714 | 4,776 | 4,701 | 243,505 |
| June 24, 2025 | 4,776 | 4,744 | 4,744 | 4,824 | 4,744 | 655,320 |
| June 23, 2025 | 4,612 | 4,718 | 4,718 | 4,718 | 4,612 | 685,327 |
| June 20, 2025 | 4,742 | 4,646 | 4,646 | 4,772 | 4,633.5 | 1.17M |
| June 19, 2025 | 4,738 | 4,734 | 4,734 | 4,750 | 4,722 | 322,474 |
| June 18, 2025 | 4,776 | 4,766 | 4,766 | 4,778 | 4,736 | 503,753 |
| June 17, 2025 | 4,752 | 4,750 | 4,750 | 4,770 | 4,728 | 587,334 |
| June 16, 2025 | 4,768 | 4,778 | 4,778 | 4,812 | 4,744 | 301,830 |
| June 13, 2025 | 4,766 | 4,762 | 4,762 | 4,798 | 4,748 | 619,306 |
| June 12, 2025 | 4,806 | 4,836 | 4,836 | 4,852 | 4,786 | 508,923 |
| June 11, 2025 | 4,790 | 4,826 | 4,826 | 4,862 | 4,788 | 827,827 |
| June 10, 2025 | 4,762 | 4,786 | 4,786 | 4,809 | 4,758 | 484,658 |
| June 09, 2025 | 4,754 | 4,752 | 4,752 | 4,768 | 4,742 | 261,089 |
| June 06, 2025 | 4,728 | 4,742 | 4,742 | 4,752 | 4,696 | 265,131 |
| June 05, 2025 | 4,774 | 4,752 | 4,752 | 4,782 | 4,748 | 894,311 |
| June 04, 2025 | 4,762 | 4,772 | 4,772 | 4,810 | 4,742 | 845,903 |
| June 03, 2025 | 4,760 | 4,752 | 4,752 | 4,760.62 | 4,706 | 997,472 |
| June 02, 2025 | 4,764 | 4,754 | 4,754 | 4,776 | 4,724 | 529,277 |
| May 30, 2025 | 4,746 | 4,786 | 4,786 | 4,824 | 4,746 | 1.05M |
| May 29, 2025 | 4,766 | 4,746 | 4,746 | 4,794 | 4,722 | 427,761 |
| May 28, 2025 | 4,770 | 4,808 | 4,705.4 | 4,854 | 4,770 | 470,061 |
| May 27, 2025 | 4,800 | 4,784 | 4,681.91 | 4,872 | 4,784 | 454,554 |