4,075.50
+18.5(+0.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,066.56 | 4,075.5 | 4,075.5 | 4,097.5 | 4,061 | 1,035 |
| August 15, 2025 | 4,066 | 4,057 | 4,057 | 4,066 | 4,057 | 0 |
| August 14, 2025 | 4,023.5 | 3,997.25 | 3,997.25 | 4,024.5 | 3,995.5 | 3 |
| August 13, 2025 | 4,055 | 4,025.25 | 4,025.25 | 4,055 | 4,022.5 | 2,954 |
| August 12, 2025 | 4,024 | 4,028.25 | 4,028.25 | 4,032 | 4,024 | 2,784 |
| August 11, 2025 | 4,009.5 | 4,013 | 4,013 | 4,013 | 4,002.5 | 287 |
| August 08, 2025 | 3,992.4 | 4,000.75 | 4,000.75 | 4,003.5 | 3,992.4 | 2,243 |
| August 07, 2025 | 3,962 | 3,945.75 | 3,945.75 | 3,975.5 | 3,945.75 | 3,282 |
| August 06, 2025 | 3,946.5 | 3,935 | 3,935 | 3,947 | 3,926 | 1,648 |
| August 05, 2025 | 3,962 | 3,919.75 | 3,919.75 | 3,962 | 3,919.75 | 199 |
| August 04, 2025 | 3,905.5 | 3,932 | 3,932 | 3,932 | 3,905.5 | 5,055 |
| August 01, 2025 | 3,896 | 3,858.75 | 3,858.75 | 3,896 | 3,858.75 | 1,460 |
| July 31, 2025 | 3,910.5 | 3,862.25 | 3,862.25 | 3,918.5 | 3,862.25 | 3,810 |
| July 30, 2025 | 3,873 | 3,875.75 | 3,875.75 | 3,878.5 | 3,870.97 | 3,881 |
| July 29, 2025 | 3,861.5 | 3,839.25 | 3,839.25 | 3,861.5 | 3,839.25 | 141 |
| July 28, 2025 | 3,865.5 | 3,827 | 3,827 | 3,865.5 | 3,827 | 657 |
| July 25, 2025 | 3,866 | 3,871.75 | 3,871.75 | 3,879.5 | 3,866 | 222 |
| July 24, 2025 | 3,925.21 | 3,903.5 | 3,903.5 | 3,925.21 | 3,903.5 | 89 |
| July 23, 2025 | 3,844 | 3,876.75 | 3,876.75 | 3,876.75 | 3,836 | 996 |
| July 22, 2025 | 3,738 | 3,750.5 | 3,750.5 | 3,752.5 | 3,737 | 141 |
| July 21, 2025 | 3,761.5 | 3,762.75 | 3,762.75 | 3,762.75 | 3,750.26 | 197 |
| July 18, 2025 | 3,743 | 3,733 | 3,733 | 3,743 | 3,729 | 260 |
| July 17, 2025 | 3,749 | 3,757 | 3,757 | 3,757 | 3,745.5 | 502 |
| July 16, 2025 | 3,709.5 | 3,699 | 3,699 | 3,716.5 | 3,699 | 1,046 |
| July 15, 2025 | 3,745.5 | 3,708 | 3,708 | 3,745.5 | 3,708 | 10 |
| July 14, 2025 | 3,742.5 | 3,739 | 3,739 | 3,742.5 | 3,721.5 | 11,003 |
| July 11, 2025 | 3,737.5 | 3,726.25 | 3,726.25 | 3,737.5 | 3,726.25 | 58 |
| July 10, 2025 | 3,722.5 | 3,737.5 | 3,737.5 | 3,737.5 | 3,722.5 | 554 |
| July 09, 2025 | 3,731 | 3,736.25 | 3,736.25 | 3,738.5 | 3,731 | 2,538 |
| July 08, 2025 | 3,737 | 3,750 | 3,750 | 3,752 | 3,736.5 | 3,257 |
| July 07, 2025 | 3,769.5 | 3,749 | 3,749 | 3,769.5 | 3,749 | 58 |
| July 04, 2025 | 3,774 | 3,774 | 3,774 | 3,774 | 3,774 | 0 |
| July 03, 2025 | 3,792.75 | 3,792.75 | 3,792.75 | 3,792.75 | 3,792.75 | 0 |
| July 02, 2025 | 3,793.46 | 3,806.75 | 3,806.75 | 3,809 | 3,793.46 | 1,013 |
| July 01, 2025 | 3,781 | 3,785 | 3,785 | 3,785.23 | 3,775.5 | 638 |
| June 30, 2025 | 3,830.5 | 3,816.5 | 3,816.5 | 3,831.5 | 3,813 | 344 |
| June 27, 2025 | 3,787 | 3,816 | 3,816 | 3,816 | 3,787 | 46 |
| June 26, 2025 | 3,736.5 | 3,732.5 | 3,732.5 | 3,736.5 | 3,732.5 | 0 |
| June 25, 2025 | 3,717.95 | 3,697.75 | 3,697.75 | 3,717.95 | 3,697.75 | 818 |
| June 24, 2025 | 3,733.5 | 3,713.25 | 3,713.25 | 3,733.5 | 3,713.25 | 2 |
| June 23, 2025 | 3,697 | 3,709.5 | 3,709.5 | 3,709.5 | 3,697 | 374 |
| June 20, 2025 | 3,719 | 3,725.25 | 3,725.25 | 3,735 | 3,719 | 120 |
| June 19, 2025 | 3,795 | 3,768 | 3,768 | 3,795 | 3,767.5 | 29 |
| June 18, 2025 | 3,800.5 | 3,801 | 3,801 | 3,801 | 3,800.5 | 0 |
| June 17, 2025 | 3,758.5 | 3,757 | 3,757 | 3,758.5 | 3,757 | 0 |
| June 16, 2025 | 3,768.5 | 3,776.75 | 3,776.75 | 3,776.75 | 3,768.5 | 145 |
| June 13, 2025 | 3,788.5 | 3,782 | 3,782 | 3,788.5 | 3,774 | 23 |
| June 12, 2025 | 3,790.5 | 3,786.75 | 3,786.75 | 3,790.5 | 3,786.75 | 0 |
| June 11, 2025 | 3,793 | 3,784.5 | 3,784.5 | 3,797.46 | 3,784.5 | 7 |
| June 10, 2025 | 3,796.5 | 3,783.75 | 3,783.75 | 3,796.5 | 3,783.75 | 0 |
| June 09, 2025 | 3,781.5 | 3,772.5 | 3,772.5 | 3,785.5 | 3,772.5 | 1,004 |
| June 06, 2025 | 3,764 | 3,769.75 | 3,769.75 | 3,769.75 | 3,764 | 0 |
| June 05, 2025 | 3,756.5 | 3,735.75 | 3,735.75 | 3,756.5 | 3,735.75 | 0 |
| June 04, 2025 | 3,766.51 | 3,757.75 | 3,757.75 | 3,766.51 | 3,757.75 | 302 |
| June 03, 2025 | 3,797.5 | 3,788.5 | 3,788.5 | 3,800.94 | 3,788.5 | 339 |
| June 02, 2025 | 3,801.5 | 3,806.5 | 3,806.5 | 3,806.5 | 3,791 | 1 |
| May 30, 2025 | 3,817 | 3,774 | 3,774 | 3,817 | 3,774 | 309 |
| May 29, 2025 | 3,800 | 3,779 | 3,779 | 3,800 | 3,769.5 | 585 |
| May 28, 2025 | 3,773.5 | 3,775.75 | 3,775.75 | 3,787.5 | 3,773.5 | 2,303 |
| May 27, 2025 | 3,806.5 | 3,826 | 3,826 | 3,826 | 3,793.5 | 4,568 |