5,532.50
+14(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,492.23 | 5,532.5 | 5,532.5 | 5,570 | 5,486 | 22,229 |
| August 15, 2025 | 5,546.05 | 5,518.5 | 5,518.5 | 5,554 | 5,518.5 | 28,503 |
| August 14, 2025 | 5,516 | 5,529 | 5,529 | 5,535 | 5,505 | 36,382 |
| August 13, 2025 | 5,519 | 5,513 | 5,513 | 5,525 | 5,504.65 | 41,702 |
| August 12, 2025 | 5,494 | 5,505 | 5,505 | 5,512 | 5,477.62 | 67,965 |
| August 11, 2025 | 5,507 | 5,503 | 5,503 | 5,519 | 5,498 | 15,991 |
| August 08, 2025 | 5,486.57 | 5,488 | 5,488 | 5,498.47 | 5,476 | 45,091 |
| August 07, 2025 | 5,522.9 | 5,477 | 5,477 | 5,552.8 | 5,477 | 95,093 |
| August 06, 2025 | 5,521.97 | 5,515 | 5,515 | 5,528 | 5,492.85 | 21,734 |
| August 05, 2025 | 5,549.45 | 5,497 | 5,497 | 5,550 | 5,491 | 18,103 |
| August 04, 2025 | 5,489.77 | 5,510 | 5,510 | 5,512.85 | 5,455 | 38,158 |
| August 01, 2025 | 5,521.6 | 5,447 | 5,447 | 5,534 | 5,420 | 250,447 |
| July 31, 2025 | 5,588 | 5,562 | 5,562 | 5,605.35 | 5,554.15 | 31,484 |
| July 30, 2025 | 5,493 | 5,552.5 | 5,552.5 | 5,560.85 | 5,493 | 19,320 |
| July 29, 2025 | 5,581 | 5,546 | 5,546 | 5,588.32 | 5,545 | 25,735 |
| July 28, 2025 | 5,582.41 | 5,552 | 5,552 | 5,582.41 | 5,546 | 15,572 |
| July 25, 2025 | 5,518 | 5,542.5 | 5,542.5 | 5,549 | 5,516 | 21,272 |
| July 24, 2025 | 5,482 | 5,507 | 5,507 | 5,513 | 5,482 | 16,806 |
| July 23, 2025 | 5,474 | 5,462 | 5,462 | 5,482 | 5,455 | 24,322 |
| July 22, 2025 | 5,460 | 5,450 | 5,450 | 5,466 | 5,446.15 | 19,754 |
| July 21, 2025 | 5,470.2 | 5,468 | 5,468 | 5,479 | 5,452.15 | 24,310 |
| July 18, 2025 | 5,487.45 | 5,467 | 5,467 | 5,493 | 5,463 | 27,819 |
| July 17, 2025 | 5,477 | 5,478 | 5,478 | 5,483.35 | 5,458.15 | 52,812 |
| July 16, 2025 | 5,434 | 5,425.5 | 5,425.5 | 5,466 | 5,416 | 43,903 |
| July 15, 2025 | 5,488 | 5,476 | 5,476 | 5,499 | 5,469 | 27,702 |
| July 14, 2025 | 5,426 | 5,467 | 5,467 | 5,467 | 5,424 | 60,789 |
| July 11, 2025 | 5,445.4 | 5,450 | 5,450 | 5,461 | 5,422.87 | 29,317 |
| July 10, 2025 | 5,420 | 5,456.5 | 5,456.5 | 5,458 | 5,416 | 30,184 |
| July 09, 2025 | 5,394 | 5,417 | 5,417 | 5,435 | 5,394 | 33,682 |
| July 08, 2025 | 5,389.42 | 5,413 | 5,413 | 5,423 | 5,382 | 42,523 |
| July 07, 2025 | 5,405 | 5,387 | 5,387 | 5,421 | 5,386.1 | 30,086 |
| July 04, 2025 | 5,385.85 | 5,394 | 5,394 | 5,396.85 | 5,376.67 | 10,658 |
| July 03, 2025 | 5,392.38 | 5,412 | 5,412 | 5,419 | 5,381.33 | 84,426 |
| July 02, 2025 | 5,359 | 5,392 | 5,392 | 5,406 | 5,355.85 | 50,656 |
| July 01, 2025 | 5,338.7 | 5,355 | 5,355 | 5,355 | 5,314.17 | 40,337 |
| June 30, 2025 | 5,330.61 | 5,327.5 | 5,327.5 | 5,343.79 | 5,319 | 49,971 |
| June 27, 2025 | 5,281 | 5,320 | 5,320 | 5,322 | 5,280.95 | 62,725 |
| June 26, 2025 | 5,259.21 | 5,255.5 | 5,255.5 | 5,271.77 | 5,244.1 | 13,953 |
| June 25, 2025 | 5,290.7 | 5,283.5 | 5,283.5 | 5,337 | 5,281.57 | 26,249 |
| June 24, 2025 | 5,296.45 | 5,276.5 | 5,276.5 | 5,309 | 5,229.4 | 29,364 |
| June 23, 2025 | 5,261.4 | 5,247.5 | 5,247.5 | 5,296 | 5,235 | 50,293 |
| June 20, 2025 | 5,251.61 | 5,244 | 5,244 | 5,282 | 5,238.57 | 45,347 |
| June 19, 2025 | 5,275.41 | 5,240 | 5,240 | 5,279 | 5,236.2 | 24,528 |
| June 18, 2025 | 5,303 | 5,294.5 | 5,294.5 | 5,313 | 5,292 | 111,327 |
| June 17, 2025 | 5,281.24 | 5,302.5 | 5,302.5 | 5,307 | 5,266.7 | 43,617 |
| June 16, 2025 | 5,268.44 | 5,303 | 5,303 | 5,310.1 | 5,267 | 38,306 |
| June 13, 2025 | 5,291 | 5,284 | 5,284 | 5,311 | 5,271.36 | 56,490 |
| June 12, 2025 | 5,318 | 5,325 | 5,325 | 5,332 | 5,292.42 | 33,948 |
| June 11, 2025 | 5,371 | 5,351 | 5,351 | 5,379 | 5,346 | 50,821 |
| June 10, 2025 | 5,340.4 | 5,349.5 | 5,349.5 | 5,351 | 5,329.71 | 60,152 |
| June 09, 2025 | 5,310.39 | 5,311.5 | 5,311.5 | 5,337 | 5,310.39 | 55,945 |
| June 06, 2025 | 5,299 | 5,326 | 5,326 | 5,341.25 | 5,292 | 29,030 |
| June 05, 2025 | 5,304 | 5,299.5 | 5,299.5 | 5,342 | 5,267.28 | 53,788 |
| June 04, 2025 | 5,279 | 5,300 | 5,300 | 5,307.57 | 5,279 | 35,468 |
| June 03, 2025 | 5,258 | 5,274 | 5,274 | 5,303 | 5,243 | 28,152 |
| June 02, 2025 | 5,223 | 5,228 | 5,228 | 5,241 | 5,205 | 27,100 |
| May 30, 2025 | 5,251 | 5,248 | 5,248 | 5,264 | 5,234 | 41,061 |
| May 29, 2025 | 5,309 | 5,256.5 | 5,256.5 | 5,312 | 5,239.79 | 60,234 |
| May 28, 2025 | 5,263 | 5,251 | 5,251 | 5,283 | 5,242.1 | 26,425 |
| May 27, 2025 | 5,213 | 5,245 | 5,245 | 5,245 | 5,205 | 69,690 |