5,423.00
+33(+0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,372 | 5,423 | 5,423 | 5,423 | 5,372 | 3,487 |
| August 15, 2025 | 5,401 | 5,390 | 5,390 | 5,401 | 5,383.03 | 9,486 |
| August 14, 2025 | 5,385 | 5,380 | 5,380 | 5,391.25 | 5,379 | 31,916 |
| August 13, 2025 | 5,374 | 5,387 | 5,387 | 5,390 | 5,362.88 | 305,687 |
| August 12, 2025 | 5,422 | 5,371 | 5,371 | 5,422 | 5,365 | 28,799 |
| August 11, 2025 | 5,438 | 5,409 | 5,409 | 5,438 | 5,399 | 3,228 |
| August 08, 2025 | 5,410 | 5,392 | 5,392 | 5,415 | 5,392 | 16,361 |
| August 07, 2025 | 5,406 | 5,381 | 5,381 | 5,447 | 5,381 | 32,847 |
| August 06, 2025 | 5,448 | 5,436 | 5,436 | 5,449 | 5,422 | 8,089 |
| August 05, 2025 | 5,463 | 5,440.5 | 5,440.5 | 5,471 | 5,434 | 14,720 |
| August 04, 2025 | 5,451 | 5,442 | 5,442 | 5,451 | 5,405 | 16,996 |
| August 01, 2025 | 5,429 | 5,406.5 | 5,406.5 | 5,429.55 | 5,388 | 29,541 |
| July 31, 2025 | 5,433 | 5,436 | 5,436 | 5,464.96 | 5,429 | 16,879 |
| July 30, 2025 | 5,441 | 5,441.5 | 5,441.5 | 5,454 | 5,422 | 7,404 |
| July 29, 2025 | 5,417 | 5,436 | 5,436 | 5,441.97 | 5,414.96 | 2,995 |
| July 28, 2025 | 5,444 | 5,408 | 5,408 | 5,449 | 5,402 | 7,831 |
| July 25, 2025 | 5,415 | 5,427.5 | 5,427.5 | 5,437 | 5,414.32 | 4,944 |
| July 24, 2025 | 5,397 | 5,408 | 5,408 | 5,415 | 5,391.15 | 10,248 |
| July 23, 2025 | 5,392 | 5,371 | 5,371 | 5,396.55 | 5,368 | 14,937 |
| July 22, 2025 | 5,352 | 5,372 | 5,372 | 5,397 | 5,348.26 | 32,533 |
| July 21, 2025 | 5,367 | 5,362 | 5,362 | 5,372 | 5,354.03 | 4,093 |
| July 18, 2025 | 5,382.4 | 5,375 | 5,375 | 5,387 | 5,361 | 17,600 |
| July 17, 2025 | 5,380 | 5,376 | 5,376 | 5,383 | 5,373.03 | 108,996 |
| July 16, 2025 | 5,341 | 5,329 | 5,329 | 5,375.8 | 5,329 | 13,856 |
| July 15, 2025 | 5,388 | 5,356 | 5,356 | 5,389 | 5,356 | 4,422 |
| July 14, 2025 | 5,338.41 | 5,379 | 5,379 | 5,379 | 5,336 | 31,391 |
| July 11, 2025 | 5,355.06 | 5,343 | 5,343 | 5,362 | 5,339 | 8,837 |
| July 10, 2025 | 5,343 | 5,367 | 5,367 | 5,373.97 | 5,343 | 13,914 |
| July 09, 2025 | 5,346 | 5,346.5 | 5,346.5 | 5,362 | 5,341 | 23,367 |
| July 08, 2025 | 5,355 | 5,361 | 5,361 | 5,380.07 | 5,348.3 | 3,460 |
| July 07, 2025 | 5,367 | 5,353 | 5,353 | 5,392 | 5,353 | 3,254 |
| July 04, 2025 | 5,350.93 | 5,355 | 5,355 | 5,359 | 5,339 | 14,563 |
| July 03, 2025 | 5,345 | 5,358 | 5,358 | 5,365 | 5,333 | 31,988 |
| July 02, 2025 | 5,371 | 5,347 | 5,347 | 5,398 | 5,342 | 12,830 |
| July 01, 2025 | 5,328.4 | 5,366.5 | 5,366.5 | 5,368 | 5,310 | 55,947 |
| June 30, 2025 | 5,310 | 5,318 | 5,318 | 5,325 | 5,301.09 | 8,770 |
| June 27, 2025 | 5,275.91 | 5,298 | 5,298 | 5,303 | 5,271 | 10,067 |
| June 26, 2025 | 5,264 | 5,259 | 5,259 | 5,272 | 5,249.74 | 10,757 |
| June 25, 2025 | 5,335 | 5,288 | 5,288 | 5,335 | 5,288 | 17,611 |
| June 24, 2025 | 5,351 | 5,319 | 5,319 | 5,354 | 5,312 | 2,515 |
| June 23, 2025 | 5,299 | 5,330 | 5,330 | 5,362 | 5,299 | 6,915 |
| June 20, 2025 | 5,321 | 5,342 | 5,342 | 5,342 | 5,310 | 8,685 |
| June 19, 2025 | 5,353 | 5,320 | 5,320 | 5,353 | 5,320 | 5,073 |
| June 18, 2025 | 5,358 | 5,345 | 5,345 | 5,360 | 5,342.81 | 65,922 |
| June 17, 2025 | 5,324 | 5,339 | 5,339 | 5,342 | 5,312.44 | 23,558 |
| June 16, 2025 | 5,347 | 5,341 | 5,341 | 5,358 | 5,336 | 26,956 |
| June 13, 2025 | 5,347 | 5,354 | 5,354 | 5,374.58 | 5,336 | 14,464 |
| June 12, 2025 | 5,342 | 5,351 | 5,351 | 5,352 | 5,325 | 6,176 |
| June 11, 2025 | 5,380 | 5,352.5 | 5,352.5 | 5,380 | 5,351.02 | 7,501 |
| June 10, 2025 | 5,372.6 | 5,360 | 5,360 | 5,386 | 5,349 | 10,474 |
| June 09, 2025 | 5,380 | 5,346 | 5,346 | 5,385 | 5,335.71 | 6,371 |
| June 06, 2025 | 5,370 | 5,381.5 | 5,381.5 | 5,396.97 | 5,368 | 4,865 |
| June 05, 2025 | 5,372 | 5,348.5 | 5,348.5 | 5,374 | 5,339 | 25,282 |
| June 04, 2025 | 5,390 | 5,379 | 5,379 | 5,400.97 | 5,375.62 | 31,964 |
| June 03, 2025 | 5,401.48 | 5,382 | 5,382 | 5,406 | 5,374 | 11,601 |
| June 02, 2025 | 5,384 | 5,377 | 5,377 | 5,391.26 | 5,355 | 13,642 |
| May 30, 2025 | 5,389 | 5,392 | 5,392 | 5,406 | 5,373 | 25,559 |
| May 29, 2025 | 5,399 | 5,360 | 5,360 | 5,399 | 5,350 | 7,857 |
| May 28, 2025 | 5,396 | 5,380 | 5,380 | 5,400 | 5,376 | 13,667 |
| May 27, 2025 | 5,382 | 5,387 | 5,387 | 5,399 | 5,363.36 | 22,733 |