4,010.50
+16(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,031 | 4,003.5 | 4,003.5 | 4,031 | 3,996 | 65 |
| August 14, 2025 | 3,975.5 | 3,983 | 3,983 | 3,983 | 3,967.5 | 1,378 |
| August 13, 2025 | 3,964 | 3,972.5 | 3,972.5 | 3,975.07 | 3,964 | 106,450 |
| August 12, 2025 | 3,953.5 | 3,955 | 3,955 | 3,955 | 3,934 | 8,792 |
| August 11, 2025 | 3,976.5 | 3,947 | 3,947 | 3,976.5 | 3,945.5 | 522 |
| August 08, 2025 | 3,971 | 3,960.75 | 3,960.75 | 3,971 | 3,953 | 17 |
| August 07, 2025 | 3,951.5 | 3,956.25 | 3,956.25 | 3,964.5 | 3,932.5 | 4 |
| August 06, 2025 | 3,956.5 | 3,932.25 | 3,932.25 | 3,956.5 | 3,932.25 | 4 |
| August 05, 2025 | 3,953 | 3,933.25 | 3,933.25 | 3,957.5 | 3,933.25 | 37 |
| August 04, 2025 | 3,909.5 | 3,929.5 | 3,929.5 | 3,929.5 | 3,908 | 2,117 |
| August 01, 2025 | 3,912 | 3,890.5 | 3,890.5 | 3,914.5 | 3,890.5 | 587 |
| July 31, 2025 | 4,021 | 3,954.5 | 3,954.5 | 4,021 | 3,954.5 | 2,676 |
| July 30, 2025 | 3,981.5 | 3,983.25 | 3,983.25 | 3,992 | 3,981.5 | 40,453 |
| July 29, 2025 | 3,987.37 | 3,983 | 3,983 | 4,025.5 | 3,983 | 1,070 |
| July 28, 2025 | 4,066 | 3,983 | 3,983 | 4,066 | 3,983 | 36 |
| July 25, 2025 | 4,015 | 4,022.25 | 4,022.25 | 4,022.25 | 4,006.31 | 6,330 |
| July 24, 2025 | 4,040 | 4,016 | 4,016 | 4,040 | 4,012.28 | 139 |
| July 23, 2025 | 4,000 | 3,987.25 | 3,987.25 | 4,006 | 3,985 | 7,927 |
| July 22, 2025 | 3,946.5 | 3,960.5 | 3,960.5 | 3,960.5 | 3,946.5 | 0 |
| July 21, 2025 | 3,969.32 | 3,967 | 3,967 | 3,974.5 | 3,957 | 1,778 |
| July 18, 2025 | 3,978.5 | 3,967.75 | 3,967.75 | 3,989.46 | 3,966 | 335 |
| July 17, 2025 | 3,969 | 3,960.5 | 3,960.5 | 3,990 | 3,956.9 | 4,553 |
| July 16, 2025 | 3,951.5 | 3,947 | 3,947 | 3,957.33 | 3,944.5 | 3,556 |
| July 15, 2025 | 3,996.5 | 3,959.25 | 3,959.25 | 4,000.5 | 3,959.25 | 7,709 |
| July 14, 2025 | 3,951.5 | 3,980.5 | 3,980.5 | 3,982 | 3,951.5 | 2,875 |
| July 11, 2025 | 3,975.5 | 3,970.25 | 3,970.25 | 3,975.5 | 3,970.25 | 45 |
| July 10, 2025 | 4,004 | 3,995.5 | 3,995.5 | 4,004 | 3,995.5 | 76 |
| July 09, 2025 | 3,978 | 3,979.25 | 3,979.25 | 3,981 | 3,977.85 | 28 |
| July 08, 2025 | 3,927.5 | 3,947.25 | 3,947.25 | 3,947.25 | 3,927.5 | 508 |
| July 07, 2025 | 3,922 | 3,920.75 | 3,920.75 | 3,926 | 3,913 | 10,232 |
| July 04, 2025 | 3,919.5 | 3,923 | 3,923 | 3,923 | 3,908 | 8 |
| July 03, 2025 | 3,944 | 3,928.25 | 3,928.25 | 3,948 | 3,928.25 | 8,428 |
| July 02, 2025 | 3,916.5 | 3,933 | 3,933 | 3,933 | 3,912.5 | 9,338 |
| July 01, 2025 | 3,908 | 3,893 | 3,893 | 3,908 | 3,881 | 103 |
| June 30, 2025 | 3,926 | 3,897 | 3,897 | 3,944.5 | 3,892 | 2,039 |
| June 27, 2025 | 3,863 | 3,902.5 | 3,902.5 | 3,902.5 | 3,863 | 520 |
| June 26, 2025 | 3,852 | 3,843 | 3,843 | 3,852 | 3,842.5 | 1,862 |
| June 25, 2025 | 3,879.26 | 3,855 | 3,855 | 3,879.26 | 3,854.42 | 315 |
| June 24, 2025 | 3,895.5 | 3,890 | 3,890 | 3,895.5 | 3,888 | 236 |
| June 23, 2025 | 3,866.5 | 3,854.25 | 3,854.25 | 3,871 | 3,854.25 | 1,379 |
| June 20, 2025 | 3,880 | 3,862.25 | 3,862.25 | 3,880 | 3,862.25 | 1,189 |
| June 19, 2025 | 3,868.5 | 3,853.75 | 3,853.75 | 3,869.5 | 3,853.75 | 6,403 |
| June 18, 2025 | 3,906.11 | 3,895.75 | 3,895.75 | 3,906.11 | 3,893.5 | 511 |
| June 17, 2025 | 3,903.5 | 3,901.75 | 3,901.75 | 3,908.5 | 3,901.75 | 938 |
| June 16, 2025 | 3,922.65 | 3,931 | 3,931 | 3,941.5 | 3,922.65 | 101 |
| June 13, 2025 | 3,911 | 3,911 | 3,911 | 3,918 | 3,904.5 | 26 |
| June 12, 2025 | 3,930 | 3,952 | 3,952 | 3,952 | 3,930 | 0 |
| June 11, 2025 | 3,960.31 | 3,944.5 | 3,944.5 | 3,960.31 | 3,944.5 | 945 |
| June 10, 2025 | 3,918 | 3,947.25 | 3,947.25 | 3,953 | 3,918 | 1,025 |
| June 09, 2025 | 3,931.11 | 3,928.75 | 3,928.75 | 3,931.11 | 3,922.5 | 42,237 |
| June 06, 2025 | 3,918.5 | 3,930.25 | 3,930.25 | 3,936 | 3,918.5 | 280 |
| June 05, 2025 | 3,916 | 3,916 | 3,916 | 3,924 | 3,904.38 | 3,670 |
| June 04, 2025 | 3,902 | 3,907.75 | 3,907.75 | 3,911 | 3,869.5 | 4,965 |
| June 03, 2025 | 3,882 | 3,886 | 3,886 | 3,886 | 3,879.85 | 726 |
| June 02, 2025 | 3,892 | 3,893.5 | 3,893.5 | 3,893.5 | 3,879 | 77 |
| May 30, 2025 | 3,899.5 | 3,890.5 | 3,890.5 | 3,900 | 3,890.5 | 3 |
| May 29, 2025 | 3,901.5 | 3,887.75 | 3,887.75 | 3,901.5 | 3,885 | 85 |
| May 28, 2025 | 3,927.5 | 3,879 | 3,879 | 3,927.5 | 3,879 | 8,641 |
| May 27, 2025 | 3,886.5 | 3,909.25 | 3,909.25 | 3,916.5 | 3,886.5 | 122 |
| May 23, 2025 | 3,821 | 3,860.75 | 3,860.75 | 3,860.75 | 3,821 | 20 |
