4,166.50
-2(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,211.5 | 4,168.5 | 4,168.5 | 4,211.5 | 4,168.5 | 1,730 |
| August 14, 2025 | 4,171.5 | 4,160.25 | 4,160.25 | 4,171.5 | 4,151.05 | 3,111 |
| August 13, 2025 | 4,157.28 | 4,159.25 | 4,159.25 | 4,171 | 4,157.28 | 7,816 |
| August 12, 2025 | 4,120.5 | 4,140 | 4,140 | 4,140.5 | 4,107.78 | 6,283 |
| August 11, 2025 | 4,124 | 4,117.75 | 4,117.75 | 4,127.9 | 4,112.35 | 5,347 |
| August 08, 2025 | 4,100.38 | 4,108 | 4,108 | 4,114.96 | 4,098.04 | 4,167 |
| August 07, 2025 | 4,099.5 | 4,089.5 | 4,089.5 | 4,120 | 4,089.5 | 10,563 |
| August 06, 2025 | 4,082 | 4,080.5 | 4,080.5 | 4,082 | 4,060.55 | 8,557 |
| August 05, 2025 | 4,085.88 | 4,059 | 4,059 | 4,092.5 | 4,051.54 | 14,225 |
| August 04, 2025 | 4,036.68 | 4,064.5 | 4,064.5 | 4,066.97 | 4,036.68 | 27,444 |
| August 01, 2025 | 4,076 | 4,018.5 | 4,018.5 | 4,076 | 4,018.5 | 3,469 |
| July 31, 2025 | 4,142 | 4,116 | 4,116 | 4,148 | 4,113 | 11,362 |
| July 30, 2025 | 4,148.5 | 4,117 | 4,117 | 4,148.5 | 4,103 | 1,846 |
| July 29, 2025 | 4,131 | 4,113.75 | 4,113.75 | 4,138.13 | 4,113.75 | 4,310 |
| July 28, 2025 | 4,145.5 | 4,121.25 | 4,121.25 | 4,162 | 4,121.25 | 4,044 |
| July 25, 2025 | 4,118 | 4,121.25 | 4,121.25 | 4,121.25 | 4,113.54 | 2,244 |
| July 24, 2025 | 4,120 | 4,122 | 4,122 | 4,123.88 | 4,113.06 | 2,617 |
| July 23, 2025 | 4,099.5 | 4,095.5 | 4,095.5 | 4,099.82 | 4,091.5 | 2,018 |
| July 22, 2025 | 4,071 | 4,067 | 4,067 | 4,075.96 | 4,062.54 | 1,805 |
| July 21, 2025 | 4,093.5 | 4,086.75 | 4,086.75 | 4,093.5 | 4,069.54 | 4,127 |
| July 18, 2025 | 4,087 | 4,068 | 4,068 | 4,103 | 4,068 | 17,408 |
| July 17, 2025 | 4,060 | 4,066.5 | 4,066.5 | 4,066.5 | 4,049.75 | 7,101 |
| July 16, 2025 | 4,026.5 | 4,030.75 | 4,030.75 | 4,040.47 | 4,023.5 | 5,687 |
| July 15, 2025 | 4,078.5 | 4,052.25 | 4,052.25 | 4,078.5 | 4,045.55 | 12,835 |
| July 14, 2025 | 4,037 | 4,047.5 | 4,047.5 | 4,050 | 4,024 | 2,508 |
| July 11, 2025 | 4,081 | 4,045 | 4,045 | 4,081 | 4,036.23 | 2,348 |
| July 10, 2025 | 4,053.5 | 4,067.5 | 4,067.5 | 4,067.5 | 4,053 | 4,046 |
| July 09, 2025 | 4,037.5 | 4,046.75 | 4,046.75 | 4,059.46 | 4,035 | 1,971 |
| July 08, 2025 | 4,062 | 4,035 | 4,035 | 4,062 | 4,032.54 | 2,558 |
| July 07, 2025 | 4,038 | 4,038.5 | 4,038.5 | 4,047.46 | 4,037.5 | 2,905 |
| July 04, 2025 | 4,046 | 4,037.5 | 4,037.5 | 4,046 | 4,030.5 | 7,001 |
| July 03, 2025 | 4,038.5 | 4,062.5 | 4,062.5 | 4,074 | 4,028.5 | 11,607 |
| July 02, 2025 | 4,032.5 | 4,023.5 | 4,023.5 | 4,033 | 4,008.09 | 26,397 |
| July 01, 2025 | 4,014 | 4,009 | 4,009 | 4,014.47 | 3,998.35 | 26,070 |
| June 30, 2025 | 4,045.5 | 4,006 | 4,006 | 4,045.5 | 4,004.5 | 1,064 |
| June 27, 2025 | 3,993 | 4,006.5 | 4,006.5 | 4,006.5 | 3,990 | 9,834 |
| June 26, 2025 | 3,969 | 3,966.75 | 3,966.75 | 3,972 | 3,958.54 | 2,832 |
| June 25, 2025 | 3,954.5 | 3,950 | 3,950 | 3,963.31 | 3,950 | 2,815 |
| June 24, 2025 | 3,956.5 | 3,949.25 | 3,949.25 | 3,956.5 | 3,938.03 | 4,110 |
| June 23, 2025 | 3,880 | 3,893.75 | 3,893.75 | 3,903.47 | 3,879.5 | 506 |
| June 20, 2025 | 3,897 | 3,893 | 3,893 | 3,912.67 | 3,887 | 4,442 |
| June 19, 2025 | 3,893.99 | 3,872 | 3,872 | 3,898.5 | 3,871.5 | 2,788 |
| June 18, 2025 | 3,918.2 | 3,913.5 | 3,913.5 | 3,922 | 3,901.54 | 7,568 |
| June 17, 2025 | 3,916 | 3,915 | 3,915 | 3,928 | 3,910.5 | 19,895 |
| June 16, 2025 | 3,928.5 | 3,936 | 3,936 | 3,944.98 | 3,918 | 6,038 |
| June 13, 2025 | 3,871.82 | 3,922.75 | 3,922.75 | 3,922.75 | 3,871.82 | 2,405 |
| June 12, 2025 | 3,935 | 3,937.75 | 3,937.75 | 3,944.98 | 3,915.33 | 3,813 |
| June 11, 2025 | 3,945 | 3,950 | 3,950 | 3,960.66 | 3,933.55 | 8,856 |
| June 10, 2025 | 3,916.13 | 3,924 | 3,924 | 3,937.96 | 3,916.13 | 2,782 |
| June 09, 2025 | 3,921.9 | 3,940 | 3,940 | 3,940 | 3,921.23 | 5,412 |
| June 06, 2025 | 3,903.5 | 3,906.5 | 3,906.5 | 3,930.46 | 3,900.1 | 8,463 |
| June 05, 2025 | 3,904.25 | 3,916.25 | 3,916.25 | 3,920 | 3,892.13 | 101,379 |
| June 04, 2025 | 3,905.5 | 3,908.25 | 3,908.25 | 3,914 | 3,899.4 | 3,115 |
| June 03, 2025 | 3,877 | 3,893.5 | 3,893.5 | 3,893.5 | 3,868.5 | 7,398 |
| June 02, 2025 | 3,854.18 | 3,862 | 3,862 | 3,862.59 | 3,836.86 | 311,112 |
| May 30, 2025 | 3,873 | 3,865 | 3,865 | 3,875.5 | 3,853.93 | 14,713 |
| May 29, 2025 | 3,927 | 3,873.5 | 3,873.5 | 3,927 | 3,864.2 | 4,980 |
| May 28, 2025 | 3,877.98 | 3,866 | 3,866 | 3,880.42 | 3,866 | 5,069 |
| May 27, 2025 | 3,850.08 | 3,871.75 | 3,871.75 | 3,871.75 | 3,849 | 14,790 |
| May 23, 2025 | 3,834.63 | 3,804 | 3,804 | 3,843 | 3,763 | 8,155 |