4,750.50
+11.625(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,770 | 4,738.88 | 4,738.88 | 4,770.5 | 4,738.25 | 78,819 |
| August 14, 2025 | 4,739.75 | 4,748.25 | 4,748.25 | 4,768.75 | 4,709 | 87,077 |
| August 13, 2025 | 4,752 | 4,739.63 | 4,739.63 | 4,757 | 4,736.75 | 110,003 |
| August 12, 2025 | 4,735 | 4,735.5 | 4,735.5 | 4,749 | 4,716.75 | 154,781 |
| August 11, 2025 | 4,738 | 4,747.38 | 4,747.38 | 4,753.75 | 4,728 | 163,699 |
| August 08, 2025 | 4,713 | 4,724.13 | 4,724.13 | 4,735.5 | 4,708.81 | 85,720 |
| August 07, 2025 | 4,737.5 | 4,708 | 4,708 | 4,770.75 | 4,708 | 145,979 |
| August 06, 2025 | 4,737 | 4,732.25 | 4,732.25 | 4,745.25 | 4,710.55 | 103,777 |
| August 05, 2025 | 4,763 | 4,716.25 | 4,716.25 | 4,779.25 | 4,716.25 | 143,447 |
| August 04, 2025 | 4,697.5 | 4,730.5 | 4,730.5 | 4,735.09 | 4,691.5 | 113,617 |
| August 01, 2025 | 4,771 | 4,688.5 | 4,688.5 | 4,772.25 | 4,663.25 | 147,133 |
| July 31, 2025 | 4,819 | 4,810.25 | 4,810.25 | 4,849.75 | 4,797.5 | 404,132 |
| July 30, 2025 | 4,757.75 | 4,778.75 | 4,778.75 | 4,789.5 | 4,748 | 96,622 |
| July 29, 2025 | 4,779.25 | 4,762.5 | 4,762.5 | 4,794.25 | 4,762.5 | 129,398 |
| July 28, 2025 | 4,762.5 | 4,749.75 | 4,749.75 | 4,772.25 | 4,742 | 185,977 |
| July 25, 2025 | 4,706.25 | 4,729.5 | 4,729.5 | 4,734.75 | 4,704.01 | 68,966 |
| July 24, 2025 | 4,672 | 4,692 | 4,692 | 4,696.25 | 4,670 | 124,365 |
| July 23, 2025 | 4,654.75 | 4,646.13 | 4,646.13 | 4,665.75 | 4,640.75 | 109,851 |
| July 22, 2025 | 4,661.5 | 4,646.75 | 4,646.75 | 4,666.75 | 4,642.5 | 196,885 |
| July 21, 2025 | 4,671.5 | 4,672 | 4,672 | 4,680.5 | 4,656 | 105,220 |
| July 18, 2025 | 4,681.25 | 4,664.5 | 4,664.5 | 4,683.75 | 4,659.74 | 117,188 |
| July 17, 2025 | 4,666.5 | 4,669 | 4,669 | 4,672.5 | 4,652.75 | 127,428 |
| July 16, 2025 | 4,624 | 4,614.13 | 4,614.13 | 4,660.29 | 4,604.5 | 155,596 |
| July 15, 2025 | 4,661.75 | 4,663.75 | 4,663.75 | 4,670 | 4,652.51 | 66,309 |
| July 14, 2025 | 4,606.75 | 4,634 | 4,634 | 4,637 | 4,595.5 | 62,886 |
| July 11, 2025 | 4,607.25 | 4,614.75 | 4,614.75 | 4,624.5 | 4,584.5 | 98,820 |
| July 10, 2025 | 4,572.25 | 4,609.75 | 4,609.75 | 4,610.5 | 4,567 | 90,146 |
| July 09, 2025 | 4,558 | 4,577.5 | 4,577.5 | 4,594.75 | 4,554.75 | 80,216 |
| July 08, 2025 | 4,555.75 | 4,569.5 | 4,569.5 | 4,583.75 | 4,551.25 | 83,316 |
| July 07, 2025 | 4,571.5 | 4,555.5 | 4,555.5 | 4,585.45 | 4,554.25 | 119,326 |
| July 04, 2025 | 4,554.75 | 4,555 | 4,555 | 4,558.5 | 4,545.5 | 85,690 |
| July 03, 2025 | 4,548.25 | 4,579.5 | 4,579.5 | 4,583.5 | 4,538.3 | 76,861 |
| July 02, 2025 | 4,510.75 | 4,543.25 | 4,543.25 | 4,555.5 | 4,500.25 | 92,847 |
| July 01, 2025 | 4,489.5 | 4,498.5 | 4,498.5 | 4,504 | 4,471.25 | 152,805 |
| June 30, 2025 | 4,491.25 | 4,495.13 | 4,495.13 | 4,509 | 4,488.58 | 133,846 |
| June 27, 2025 | 4,461.75 | 4,484.5 | 4,484.5 | 4,488.13 | 4,459 | 96,970 |
| June 26, 2025 | 4,433 | 4,441 | 4,441 | 4,448.75 | 4,424.08 | 178,396 |
| June 25, 2025 | 4,452 | 4,455 | 4,455 | 4,470.5 | 4,449.75 | 100,972 |
| June 24, 2025 | 4,458.75 | 4,445.5 | 4,445.5 | 4,463 | 4,429.25 | 141,303 |
| June 23, 2025 | 4,416.75 | 4,414.13 | 4,414.13 | 4,451 | 4,413.1 | 48,138 |
| June 20, 2025 | 4,407.75 | 4,420.5 | 4,420.5 | 4,439.5 | 4,396.39 | 97,432 |
| June 19, 2025 | 4,428 | 4,397 | 4,397 | 4,431 | 4,385.75 | 118,681 |
| June 18, 2025 | 4,430.5 | 4,437.5 | 4,437.5 | 4,453 | 4,424.75 | 107,300 |
| June 17, 2025 | 4,408 | 4,432.13 | 4,432.13 | 4,434.94 | 4,397 | 118,254 |
| June 16, 2025 | 4,395.75 | 4,423.25 | 4,423.25 | 4,427.75 | 4,393.5 | 134,564 |
| June 13, 2025 | 4,386.5 | 4,401.5 | 4,401.5 | 4,421 | 4,372.39 | 122,306 |
| June 12, 2025 | 4,413.25 | 4,419 | 4,419 | 4,426 | 4,359.5 | 412,485 |
| June 11, 2025 | 4,460.75 | 4,456.25 | 4,444.47 | 4,476.31 | 4,451.75 | 201,332 |
| June 10, 2025 | 4,442.25 | 4,439.5 | 4,427.76 | 4,450.75 | 4,432.39 | 102,286 |
| June 09, 2025 | 4,411.25 | 4,417.75 | 4,406.07 | 4,433.5 | 4,409.06 | 115,437 |
| June 06, 2025 | 4,392.25 | 4,421.5 | 4,409.81 | 4,439.65 | 4,388 | 97,240 |
| June 05, 2025 | 4,394.75 | 4,402.25 | 4,402.25 | 4,405.75 | 4,366.5 | 171,092 |
| June 04, 2025 | 4,405 | 4,397.75 | 4,397.75 | 4,422.31 | 4,388.5 | 168,079 |
| June 03, 2025 | 4,361.5 | 4,397 | 4,397 | 4,397.75 | 4,351.67 | 75,819 |
| June 02, 2025 | 4,329.5 | 4,339.25 | 4,339.25 | 4,359 | 4,316 | 211,209 |
| May 30, 2025 | 4,365.75 | 4,367 | 4,367 | 4,377 | 4,347.25 | 88,848 |
| May 29, 2025 | 4,432 | 4,365.5 | 4,365.5 | 4,441.49 | 4,361.58 | 154,807 |
| May 28, 2025 | 4,373 | 4,373 | 4,373 | 4,401 | 4,359.93 | 162,764 |
| May 27, 2025 | 4,322.25 | 4,352.88 | 4,352.88 | 4,355.25 | 4,309.5 | 426,651 |
| May 23, 2025 | 4,325.75 | 4,282.63 | 4,282.63 | 4,335.5 | 4,245 | 349,992 |