4,909.10
+11.65(+0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,919.85 | 4,897.45 | 4,897.45 | 4,923.5 | 4,897.45 | 1,071 |
| August 14, 2025 | 4,899.6 | 4,908.3 | 4,908.3 | 4,911.7 | 4,885.9 | 7,166 |
| August 13, 2025 | 4,901.1 | 4,898.9 | 4,898.9 | 4,913.5 | 4,896.8 | 8,302 |
| August 12, 2025 | 4,880 | 4,893.25 | 4,893.25 | 4,896.9 | 4,875.8 | 21,954 |
| August 11, 2025 | 4,898.72 | 4,906 | 4,906 | 4,909.2 | 4,886.1 | 3,298 |
| August 08, 2025 | 4,870.69 | 4,881.7 | 4,881.7 | 4,886 | 4,869.07 | 1,350 |
| August 07, 2025 | 4,896.2 | 4,866.35 | 4,866.35 | 4,914 | 4,866.35 | 2,086 |
| August 06, 2025 | 4,896.7 | 4,890.25 | 4,890.25 | 4,896.7 | 4,879.2 | 901 |
| August 05, 2025 | 4,908.6 | 4,875.1 | 4,875.1 | 4,914.4 | 4,874.8 | 3,699 |
| August 04, 2025 | 4,852.1 | 4,890.85 | 4,890.85 | 4,890.85 | 4,849.6 | 13,570 |
| August 01, 2025 | 4,928.8 | 4,844.9 | 4,844.9 | 4,930.61 | 4,823.2 | 18,251 |
| July 31, 2025 | 4,991.9 | 4,969.7 | 4,969.7 | 5,005.16 | 4,961.4 | 37,504 |
| July 30, 2025 | 4,918.4 | 4,938.3 | 4,938.3 | 4,942.3 | 4,914.09 | 3,624 |
| July 29, 2025 | 4,947.1 | 4,918.35 | 4,918.35 | 4,952.5 | 4,918.35 | 3,661 |
| July 28, 2025 | 4,916.71 | 4,908.05 | 4,908.05 | 4,923.9 | 4,901.73 | 2,719 |
| July 25, 2025 | 4,866.7 | 4,887.5 | 4,887.5 | 4,887.5 | 4,866.7 | 27,401 |
| July 24, 2025 | 4,826.63 | 4,849.2 | 4,849.2 | 4,852 | 4,826.63 | 902 |
| July 23, 2025 | 4,812.58 | 4,802.7 | 4,802.7 | 4,821.8 | 4,802.7 | 5,245 |
| July 22, 2025 | 4,817.4 | 4,798.6 | 4,798.6 | 4,819.6 | 4,798.6 | 9,200 |
| July 21, 2025 | 4,834.82 | 4,826.85 | 4,826.85 | 4,834.82 | 4,825.1 | 3,195 |
| July 18, 2025 | 4,838.87 | 4,820.45 | 4,820.45 | 4,838.87 | 4,820.45 | 9,765 |
| July 17, 2025 | 4,819.9 | 4,825.2 | 4,825.2 | 4,827.9 | 4,811.6 | 12,250 |
| July 16, 2025 | 4,779.29 | 4,766.75 | 4,766.75 | 4,803.2 | 4,766.75 | 6,188 |
| July 15, 2025 | 4,817.29 | 4,819.4 | 4,819.4 | 4,819.4 | 4,810.9 | 3,618 |
| July 14, 2025 | 4,761.44 | 4,792.15 | 4,792.15 | 4,792.15 | 4,758.87 | 16,004 |
| July 11, 2025 | 4,756.6 | 4,767.9 | 4,767.9 | 4,776.39 | 4,756.6 | 4,279 |
| July 10, 2025 | 4,722.73 | 4,762.85 | 4,762.85 | 4,762.85 | 4,722.73 | 24,401 |
| July 09, 2025 | 4,711.64 | 4,728.8 | 4,728.8 | 4,745.3 | 4,711.64 | 19,555 |
| July 08, 2025 | 4,707.2 | 4,718.3 | 4,718.3 | 4,736.6 | 4,703.1 | 26,193 |
| July 07, 2025 | 4,719.5 | 4,707.75 | 4,707.75 | 4,735.7 | 4,707.5 | 28,648 |
| July 04, 2025 | 4,701.14 | 4,704.42 | 4,704.42 | 4,704.42 | 4,699.8 | 6,958 |
| July 03, 2025 | 4,698.63 | 4,728.35 | 4,728.35 | 4,728.35 | 4,689 | 71,390 |
| July 02, 2025 | 4,661.8 | 4,695.1 | 4,695.1 | 4,703.89 | 4,657.89 | 61,468 |
| July 01, 2025 | 4,631.9 | 4,650 | 4,650 | 4,651.1 | 4,623.9 | 16,900 |
| June 30, 2025 | 4,642.7 | 4,643 | 4,643 | 4,654.7 | 4,638.39 | 4,125 |
| June 27, 2025 | 4,608.4 | 4,633.3 | 4,633.3 | 4,633.3 | 4,607.2 | 29,456 |
| June 26, 2025 | 4,583.21 | 4,590.45 | 4,590.45 | 4,597 | 4,573.11 | 27,978 |
| June 25, 2025 | 4,602.7 | 4,603.45 | 4,603.45 | 4,615.81 | 4,602.7 | 9,869 |
| June 24, 2025 | 4,607.5 | 4,590.2 | 4,590.2 | 4,607.5 | 4,580 | 23,724 |
| June 23, 2025 | 4,560.6 | 4,561.15 | 4,561.15 | 4,585.6 | 4,560.6 | 10,784 |
| June 20, 2025 | 4,557.88 | 4,561.25 | 4,561.25 | 4,572.8 | 4,555.71 | 8,401 |
| June 19, 2025 | 4,575.6 | 4,543.05 | 4,543.05 | 4,576 | 4,543.05 | 28,077 |
| June 18, 2025 | 4,578.62 | 4,586.15 | 4,586.15 | 4,593.38 | 4,575.21 | 48,803 |
| June 17, 2025 | 4,558.89 | 4,580.25 | 4,580.25 | 4,580.7 | 4,549.7 | 38,597 |
| June 16, 2025 | 4,544.79 | 4,568.9 | 4,568.9 | 4,570.17 | 4,544.79 | 2,570 |
| June 13, 2025 | 4,530.62 | 4,548.7 | 4,548.7 | 4,556.3 | 4,520.82 | 6,902 |
| June 12, 2025 | 4,562.91 | 4,567.1 | 4,567.1 | 4,567.1 | 4,537.92 | 3,501 |
| June 11, 2025 | 4,593.8 | 4,593.15 | 4,593.15 | 4,606 | 4,592.78 | 7,300 |
| June 10, 2025 | 4,579.73 | 4,582 | 4,582 | 4,582.87 | 4,575.5 | 308 |
| June 09, 2025 | 4,546.21 | 4,550.9 | 4,550.9 | 4,554.9 | 4,546.21 | 3,071 |
| June 06, 2025 | 4,526.47 | 4,556.1 | 4,556.1 | 4,556.1 | 4,525.21 | 3,681 |
| June 05, 2025 | 4,536.3 | 4,533.95 | 4,533.95 | 4,541.6 | 4,505.84 | 9,790 |
| June 04, 2025 | 4,536.02 | 4,530.85 | 4,530.85 | 4,536.02 | 4,530.85 | 193 |
| June 03, 2025 | 4,492.5 | 4,531.1 | 4,531.1 | 4,531.1 | 4,492.5 | 10,518 |
| June 02, 2025 | 4,464.56 | 4,471.4 | 4,471.4 | 4,477.47 | 4,464.56 | 3,808 |
| May 30, 2025 | 4,501.39 | 4,501.55 | 4,501.55 | 4,504.66 | 4,484.1 | 4,395 |
| May 29, 2025 | 4,570 | 4,510.4 | 4,510.4 | 4,570 | 4,500.04 | 971 |
| May 28, 2025 | 4,498.44 | 4,507.35 | 4,507.35 | 4,530.48 | 4,498.44 | 520 |
| May 27, 2025 | 4,451.68 | 4,486 | 4,486 | 4,486 | 4,451.68 | 2,025 |
| May 23, 2025 | 4,452.17 | 4,411 | 4,411 | 4,452.17 | 4,377 | 10,877 |