4,185.50
+10.5(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,198.5 | 4,175 | 4,175 | 4,209 | 4,174.8 | 9,591 |
| August 14, 2025 | 4,169 | 4,171 | 4,171 | 4,176.5 | 4,156 | 29,358 |
| August 13, 2025 | 4,175 | 4,169 | 4,169 | 4,180.5 | 4,165.38 | 19,111 |
| August 12, 2025 | 4,160.5 | 4,162.5 | 4,162.5 | 4,169 | 4,143.3 | 16,009 |
| August 11, 2025 | 4,160.5 | 4,165.5 | 4,165.5 | 4,169.4 | 4,152.94 | 40,403 |
| August 08, 2025 | 4,143 | 4,150.5 | 4,150.5 | 4,157.83 | 4,140.58 | 25,490 |
| August 07, 2025 | 4,156.5 | 4,136.5 | 4,136.5 | 4,183.37 | 4,136.5 | 11,002 |
| August 06, 2025 | 4,159 | 4,152 | 4,152 | 4,162.42 | 4,138 | 14,418 |
| August 05, 2025 | 4,172.5 | 4,138.75 | 4,138.75 | 4,172.5 | 4,138.75 | 18,016 |
| August 04, 2025 | 4,120 | 4,149.75 | 4,149.75 | 4,150.5 | 4,119.5 | 30,659 |
| August 01, 2025 | 4,172.2 | 4,108.5 | 4,108.5 | 4,175.5 | 4,092.22 | 23,721 |
| July 31, 2025 | 4,222.5 | 4,205.75 | 4,205.75 | 4,240 | 4,200.1 | 17,559 |
| July 30, 2025 | 4,181 | 4,192 | 4,192 | 4,198.5 | 4,170.5 | 13,703 |
| July 29, 2025 | 4,198.5 | 4,181.5 | 4,181.5 | 4,206.5 | 4,181.5 | 13,536 |
| July 28, 2025 | 4,198.5 | 4,173.5 | 4,173.5 | 4,200 | 4,170.6 | 13,157 |
| July 25, 2025 | 4,156 | 4,168 | 4,168 | 4,169 | 4,151 | 6,635 |
| July 24, 2025 | 4,137.5 | 4,147 | 4,147 | 4,230.5 | 4,091 | 7,933 |
| July 23, 2025 | 4,117 | 4,111.75 | 4,111.75 | 4,125.19 | 4,108.65 | 13,975 |
| July 22, 2025 | 4,107 | 4,098.5 | 4,098.5 | 4,111 | 4,094.15 | 19,429 |
| July 21, 2025 | 4,120 | 4,117.5 | 4,117.5 | 4,135.5 | 4,103 | 55,533 |
| July 18, 2025 | 4,128 | 4,111 | 4,111 | 4,130 | 4,107.6 | 36,834 |
| July 17, 2025 | 4,112 | 4,115 | 4,115 | 4,116.88 | 4,097.64 | 14,161 |
| July 16, 2025 | 4,078.5 | 4,068.75 | 4,068.75 | 4,100 | 4,063 | 42,016 |
| July 15, 2025 | 4,113.5 | 4,106 | 4,106 | 4,119.5 | 4,101 | 46,564 |
| July 14, 2025 | 4,067 | 4,096.25 | 4,096.25 | 4,096.25 | 4,065.6 | 77,655 |
| July 11, 2025 | 4,076.5 | 4,076 | 4,076 | 4,079.38 | 4,053.95 | 37,774 |
| July 10, 2025 | 4,053 | 4,079.25 | 4,079.25 | 4,079.5 | 4,051 | 17,863 |
| July 09, 2025 | 4,038 | 4,053.75 | 4,053.75 | 4,067.33 | 4,036.5 | 11,469 |
| July 08, 2025 | 4,034.5 | 4,046.5 | 4,046.5 | 4,055.4 | 4,030 | 15,821 |
| July 07, 2025 | 4,044 | 4,033.5 | 4,033.5 | 4,052.93 | 4,031.5 | 77,736 |
| July 04, 2025 | 4,035 | 4,036 | 4,036 | 4,037 | 4,026.71 | 18,591 |
| July 03, 2025 | 4,035.5 | 4,054.5 | 4,054.5 | 4,055.9 | 4,027.45 | 139,135 |
| July 02, 2025 | 4,005 | 4,034.5 | 4,034.5 | 4,039 | 3,997.12 | 14,777 |
| July 01, 2025 | 3,984 | 3,991.5 | 3,991.5 | 3,992.5 | 3,966.5 | 215,068 |
| June 30, 2025 | 3,993.65 | 3,986 | 3,986 | 4,001.5 | 3,974 | 14,766 |
| June 27, 2025 | 3,958.5 | 3,983 | 3,983 | 3,983 | 3,958 | 117,135 |
| June 26, 2025 | 3,921 | 3,937.5 | 3,937.5 | 3,939.9 | 3,921 | 30,822 |
| June 25, 2025 | 3,949 | 3,945.25 | 3,945.25 | 3,959.9 | 3,945.25 | 16,485 |
| June 24, 2025 | 3,957.5 | 3,946 | 3,946 | 3,963.1 | 3,936.08 | 42,775 |
| June 23, 2025 | 3,914.5 | 3,916.5 | 3,916.5 | 3,942 | 3,914.5 | 21,521 |
| June 20, 2025 | 3,919.08 | 3,924 | 3,924 | 3,939 | 3,910.6 | 36,416 |
| June 19, 2025 | 3,947.5 | 3,907.5 | 3,907.5 | 3,947.5 | 3,907.5 | 9,634 |
| June 18, 2025 | 3,950 | 3,947.25 | 3,947.25 | 3,955.5 | 3,944.6 | 9,838 |
| June 17, 2025 | 3,927 | 3,943.75 | 3,943.75 | 3,946.5 | 3,847 | 17,627 |
| June 16, 2025 | 3,923 | 3,943.75 | 3,943.75 | 3,947 | 3,919.5 | 7,500 |
| June 13, 2025 | 3,925.63 | 3,925.25 | 3,925.25 | 3,940.5 | 3,906.5 | 38,811 |
| June 12, 2025 | 3,942 | 3,944.75 | 3,944.75 | 3,950.79 | 3,922.45 | 11,658 |
| June 11, 2025 | 3,964.33 | 3,961.5 | 3,961.5 | 3,973 | 3,961.5 | 94,532 |
| June 10, 2025 | 3,948.38 | 3,952 | 3,949 | 3,957.31 | 3,945.1 | 19,795 |
| June 09, 2025 | 3,930.2 | 3,933.5 | 3,933.5 | 3,942.4 | 3,927.5 | 29,541 |
| June 06, 2025 | 3,912 | 3,934 | 3,934 | 3,944.35 | 3,912 | 8,507 |
| June 05, 2025 | 3,912.35 | 3,917.5 | 3,917.5 | 3,921 | 3,894.5 | 8,052 |
| June 04, 2025 | 3,916 | 3,915 | 3,915 | 3,927 | 3,908.98 | 10,419 |
| June 03, 2025 | 3,891.6 | 3,908 | 3,908 | 3,908 | 3,878.1 | 10,383 |
| June 02, 2025 | 3,861.83 | 3,871 | 3,871 | 3,880 | 3,849.5 | 56,232 |
| May 30, 2025 | 3,888.5 | 3,882.5 | 3,882.5 | 3,899.5 | 3,877 | 34,638 |
| May 29, 2025 | 3,933 | 3,894.25 | 3,894.25 | 3,941.38 | 3,880.58 | 17,448 |
| May 28, 2025 | 3,893.43 | 3,888.5 | 3,888.5 | 5,251 | 3,880.28 | 14,095 |
| May 27, 2025 | 3,857 | 3,884 | 3,884 | 3,884 | 3,856 | 50,072 |
| May 23, 2025 | 3,865 | 3,826 | 3,826 | 3,870 | 3,789 | 16,463 |