5,760.50
-45(-0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,752 | 5,760.5 | 5,760.5 | 5,760.5 | 5,752 | 614 |
| August 15, 2025 | 5,812 | 5,805.5 | 5,805.5 | 5,812 | 5,805.5 | 40 |
| August 14, 2025 | 5,841 | 5,816 | 5,816 | 5,842 | 5,805 | 1,213 |
| August 13, 2025 | 5,914 | 5,899.5 | 5,899.5 | 5,919 | 5,899.5 | 3,095 |
| August 12, 2025 | 5,815 | 5,849 | 5,849 | 5,850 | 5,815 | 3,355 |
| August 11, 2025 | 5,844 | 5,840 | 5,840 | 5,847.82 | 5,837.24 | 49 |
| August 08, 2025 | 5,845.58 | 5,845.5 | 5,845.5 | 5,845.58 | 5,845.5 | 2 |
| August 07, 2025 | 5,862 | 5,852 | 5,852 | 5,862 | 5,851.79 | 11,628 |
| August 06, 2025 | 5,831 | 5,836.5 | 5,836.5 | 5,839 | 5,831 | 27,264 |
| August 05, 2025 | 5,845 | 5,839.5 | 5,839.5 | 5,855.3 | 5,839.5 | 1,395 |
| August 04, 2025 | 5,786 | 5,811.5 | 5,811.5 | 5,811.5 | 5,786 | 32 |
| August 01, 2025 | 5,702 | 5,689.5 | 5,689.5 | 5,702.85 | 5,689.5 | 215 |
| July 31, 2025 | 5,950.93 | 5,881 | 5,881 | 5,950.93 | 5,881 | 1,749 |
| July 30, 2025 | 5,942 | 5,942 | 5,942 | 5,948.91 | 5,942 | 837 |
| July 29, 2025 | 5,884.73 | 5,887 | 5,887 | 5,890.7 | 5,884.73 | 5 |
| July 28, 2025 | 5,822.94 | 5,801.5 | 5,801.5 | 5,822.94 | 5,791.15 | 37 |
| July 25, 2025 | 5,749 | 5,775.5 | 5,775.5 | 5,782.25 | 5,749 | 2,622 |
| July 24, 2025 | 5,758 | 5,770.5 | 5,770.5 | 5,770.5 | 5,758 | 793 |
| July 23, 2025 | 5,745 | 5,752.5 | 5,752.5 | 5,763 | 5,745 | 2,271 |
| July 22, 2025 | 5,707.55 | 5,731 | 5,731 | 5,731 | 5,693.45 | 43 |
| July 21, 2025 | 5,821.48 | 5,840 | 5,840 | 5,840 | 5,821.48 | 42 |
| July 18, 2025 | 5,745.92 | 5,755 | 5,755 | 5,764.52 | 5,745.92 | 142 |
| July 17, 2025 | 5,755 | 5,772.5 | 5,772.5 | 5,772.5 | 5,749 | 665 |
| July 16, 2025 | 5,746.02 | 5,742 | 5,742 | 5,746.02 | 5,739 | 1,356 |
| July 15, 2025 | 5,827.85 | 5,790 | 5,790 | 5,827.85 | 5,790 | 158 |
| July 14, 2025 | 5,735.82 | 5,747.5 | 5,747.5 | 5,747.5 | 5,728.15 | 18 |
| July 11, 2025 | 5,706.36 | 5,708.5 | 5,708.5 | 5,712.85 | 5,706.36 | 158 |
| July 10, 2025 | 5,684.18 | 5,686.5 | 5,686.5 | 5,686.5 | 5,684.18 | 2 |
| July 09, 2025 | 5,597 | 5,603 | 5,603 | 5,622.79 | 5,597 | 1,512 |
| July 08, 2025 | 5,614 | 5,613 | 5,613 | 5,625.79 | 5,613 | 3,161 |
| July 07, 2025 | 5,531.76 | 5,517.5 | 5,517.5 | 5,531.76 | 5,517.5 | 4 |
| July 04, 2025 | 5,520.64 | 5,516.5 | 5,516.5 | 5,520.64 | 5,508.45 | 6 |
| July 03, 2025 | 5,632.49 | 5,651 | 5,651 | 5,660.43 | 5,632.49 | 69 |
| July 02, 2025 | 5,518 | 5,569 | 5,569 | 5,571.55 | 5,516 | 1,796 |
| July 01, 2025 | 5,515 | 5,515 | 5,515 | 5,549.49 | 5,515 | 7 |
| June 30, 2025 | 5,552.88 | 5,536.5 | 5,536.5 | 5,552.88 | 5,536.5 | 365 |
| June 27, 2025 | 5,488.64 | 5,492 | 5,492 | 5,492 | 5,476.36 | 3 |
| June 26, 2025 | 5,542.23 | 5,540.5 | 5,540.5 | 5,548.46 | 5,530.51 | 83 |
| June 25, 2025 | 5,589.46 | 5,599.5 | 5,599.5 | 5,599.5 | 5,583.57 | 224 |
| June 24, 2025 | 5,606.58 | 5,635.5 | 5,635.5 | 5,635.5 | 5,606.58 | 1 |
| June 23, 2025 | 5,356 | 5,384 | 5,384 | 5,384 | 5,356 | 145 |
| June 20, 2025 | 5,432.44 | 5,391 | 5,391 | 5,471.55 | 5,391 | 100 |
| June 19, 2025 | 5,322.12 | 5,318.5 | 5,318.5 | 5,325.88 | 5,317 | 1,313 |
| June 18, 2025 | 5,353 | 5,361 | 5,361 | 5,361 | 5,344.46 | 2,152 |
| June 17, 2025 | 5,265 | 5,279.5 | 5,279.5 | 5,286.76 | 5,265 | 3,477 |
| June 16, 2025 | 5,289 | 5,326 | 5,326 | 5,340.55 | 5,289 | 22 |
| June 13, 2025 | 5,149 | 5,198 | 5,198 | 5,198 | 5,149 | 11 |
| June 12, 2025 | 5,262.69 | 5,272 | 5,272 | 5,284.31 | 5,262.69 | 173 |
| June 11, 2025 | 5,254.51 | 5,259 | 5,259 | 5,269.49 | 5,254.51 | 234 |
| June 10, 2025 | 5,172.69 | 5,185.5 | 5,185.5 | 5,196.34 | 5,172.69 | 58 |
| June 09, 2025 | 5,197.01 | 5,212 | 5,212 | 5,224.52 | 5,197.01 | 89 |
| June 06, 2025 | 5,135.84 | 5,142 | 5,142 | 5,154.19 | 5,127.84 | 5 |
| June 05, 2025 | 5,074 | 5,130.5 | 5,130.5 | 5,130.5 | 5,074 | 67 |
| June 04, 2025 | 4,953.5 | 4,987 | 4,987 | 4,987 | 4,953.5 | 90 |
| June 03, 2025 | 4,871.58 | 4,879.5 | 4,879.5 | 4,879.5 | 4,871.58 | 1 |
| June 02, 2025 | 4,818.08 | 4,818.5 | 4,818.5 | 4,818.5 | 4,818.08 | 6 |
| May 30, 2025 | 4,804.02 | 4,798.75 | 4,798.75 | 4,804.02 | 4,798.75 | 3 |
| May 29, 2025 | 4,861.95 | 4,857.25 | 4,857.25 | 4,861.95 | 4,857.25 | 15 |
| May 28, 2025 | 4,792.75 | 4,792.75 | 4,792.75 | 4,792.75 | 4,792.75 | 0 |
| May 27, 2025 | 4,684.66 | 4,705.25 | 4,705.25 | 4,705.25 | 4,684.66 | 1 |