4,237.50
-0.75(-0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,232.5 | 4,238.25 | 4,238.25 | 4,241.5 | 4,232.5 | 702 |
| August 14, 2025 | 4,250 | 4,245.25 | 4,245.25 | 4,250 | 4,245.25 | 788 |
| August 13, 2025 | 4,257 | 4,257 | 4,257 | 4,257 | 4,257 | 2 |
| August 12, 2025 | 4,254.75 | 4,254.75 | 4,254.75 | 4,254.75 | 4,254.75 | 0 |
| August 11, 2025 | 4,277.5 | 4,271.25 | 4,271.25 | 4,277.5 | 4,264.79 | 3,789 |
| August 08, 2025 | 4,282.25 | 4,282.25 | 4,282.25 | 4,282.25 | 4,282.25 | 0 |
| August 07, 2025 | 4,320.5 | 4,296.25 | 4,296.25 | 4,320.5 | 4,293.5 | 9,492 |
| August 06, 2025 | 4,325.5 | 4,317.5 | 4,317.5 | 4,325.5 | 4,317.5 | 2 |
| August 05, 2025 | 4,316.75 | 4,316.75 | 4,316.75 | 4,316.75 | 4,316.75 | 0 |
| August 04, 2025 | 4,310.5 | 4,316 | 4,316 | 4,316 | 4,310.5 | 2 |
| August 01, 2025 | 4,305.5 | 4,300.25 | 4,300.25 | 4,305.5 | 4,300.25 | 4 |
| July 31, 2025 | 4,265.5 | 4,265.5 | 4,265.5 | 4,265.5 | 4,265.5 | 0 |
| July 30, 2025 | 4,256.5 | 4,256.5 | 4,256.5 | 4,256.5 | 4,256.5 | 0 |
| July 29, 2025 | 4,270 | 4,268.75 | 4,268.75 | 4,276.5 | 4,257.5 | 2,142 |
| July 28, 2025 | 4,303 | 4,277.25 | 4,277.25 | 4,303 | 4,277.25 | 2,348 |
| July 25, 2025 | 4,283 | 4,299.5 | 4,299.5 | 4,299.5 | 4,283 | 126 |
| July 24, 2025 | 4,285 | 4,287 | 4,287 | 4,287 | 4,285 | 1 |
| July 23, 2025 | 4,295.5 | 4,288.25 | 4,288.25 | 4,295.5 | 4,288.25 | 58 |
| July 22, 2025 | 4,309.25 | 4,309.25 | 4,309.25 | 4,309.25 | 4,309.25 | 0 |
| July 21, 2025 | 4,294.5 | 4,293.75 | 4,293.75 | 4,294.5 | 4,293.75 | 2 |
| July 18, 2025 | 4,266 | 4,268.25 | 4,268.25 | 4,268.25 | 4,266 | 54 |
| July 17, 2025 | 4,263.5 | 4,260.25 | 4,260.25 | 4,263.5 | 4,260.25 | 2 |
| July 16, 2025 | 4,276 | 4,276 | 4,276 | 4,276 | 4,276 | 0 |
| July 15, 2025 | 4,275.5 | 4,262.5 | 4,262.5 | 4,275.5 | 4,262.5 | 1,658 |
| July 14, 2025 | 4,262 | 4,266.25 | 4,266.25 | 4,266.25 | 4,262 | 2 |
| July 11, 2025 | 4,256.5 | 4,256.5 | 4,256.5 | 4,256.5 | 4,256.5 | 0 |
| July 10, 2025 | 4,244.5 | 4,239 | 4,239 | 4,244.5 | 4,239 | 4 |
| July 09, 2025 | 4,248.5 | 4,248.5 | 4,248.5 | 4,248.5 | 4,248.5 | 86 |
| July 08, 2025 | 4,258 | 4,252 | 4,252 | 4,258 | 4,252 | 30 |
| July 07, 2025 | 4,251.25 | 4,251.25 | 4,251.25 | 4,251.25 | 4,251.25 | 0 |
| July 04, 2025 | 4,281 | 4,278.75 | 4,278.75 | 4,281 | 4,278.75 | 2 |
| July 03, 2025 | 4,271 | 4,265 | 4,265 | 4,271.5 | 4,265 | 2,172 |
| July 02, 2025 | 4,248 | 4,273.75 | 4,273.75 | 4,278.5 | 4,248 | 2,544 |
| July 01, 2025 | 4,256.25 | 4,256.25 | 4,256.25 | 4,256.25 | 4,256.25 | 0 |
| June 30, 2025 | 4,242 | 4,241.75 | 4,241.75 | 4,242 | 4,241.75 | 108 |
| June 27, 2025 | 4,224.25 | 4,224.25 | 4,224.25 | 4,224.25 | 4,224.25 | 0 |
| June 26, 2025 | 4,226.5 | 4,216.75 | 4,216.75 | 4,226.5 | 4,216.75 | 16 |
| June 25, 2025 | 4,224.5 | 4,224.5 | 4,224.5 | 4,224.5 | 4,224.5 | 0 |
| June 24, 2025 | 4,228.25 | 4,228.25 | 4,228.25 | 4,228.25 | 4,228.25 | 0 |
| June 23, 2025 | 4,229 | 4,243 | 4,243 | 4,243 | 4,229 | 212 |
| June 20, 2025 | 4,237.75 | 4,237.75 | 4,237.75 | 4,237.75 | 4,237.75 | 0 |
| June 19, 2025 | 4,231 | 4,227.75 | 4,227.75 | 4,231 | 4,227.75 | 212 |
| June 18, 2025 | 4,246.5 | 4,246.5 | 4,246.5 | 4,246.5 | 4,246.5 | 0 |
| June 17, 2025 | 4,226.5 | 4,226.5 | 4,226.5 | 4,226.5 | 4,226.5 | 0 |
| June 16, 2025 | 4,229 | 4,223.25 | 4,223.25 | 4,229 | 4,223.25 | 581 |
| June 13, 2025 | 4,209.75 | 4,209.75 | 4,209.75 | 4,209.75 | 4,209.75 | 0 |
| June 12, 2025 | 4,236 | 4,236.25 | 4,236.25 | 4,236.25 | 4,233 | 28,416 |
| June 11, 2025 | 4,203.25 | 4,203.25 | 4,203.25 | 4,203.25 | 4,203.25 | 0 |
| June 10, 2025 | 4,202 | 4,193.75 | 4,193.75 | 4,202 | 4,193.75 | 3 |
| June 09, 2025 | 4,167.25 | 4,167.25 | 4,167.25 | 4,167.25 | 4,167.25 | 0 |
| June 06, 2025 | 4,170 | 4,170 | 4,170 | 4,170 | 4,170 | 0 |
| June 05, 2025 | 4,184 | 4,160.5 | 4,160.5 | 4,184 | 4,160.5 | 2,226 |
| June 04, 2025 | 4,175.5 | 4,175.5 | 4,175.5 | 4,175.5 | 4,175.5 | 0 |
| June 03, 2025 | 4,190.5 | 4,176.5 | 4,176.5 | 4,190.5 | 4,176.5 | 754 |
| June 02, 2025 | 4,184 | 4,182.5 | 4,182.5 | 4,186 | 4,182.5 | 93 |
| May 30, 2025 | 4,170 | 4,174 | 4,174 | 4,174 | 4,170 | 3 |
| May 29, 2025 | 4,143 | 4,178.25 | 4,178.25 | 4,178.25 | 4,143 | 216 |
| May 28, 2025 | 4,153.5 | 4,150 | 4,150 | 4,153.5 | 4,150 | 81 |
| May 27, 2025 | 4,148.5 | 4,151.5 | 4,151.5 | 4,151.5 | 4,147.5 | 69 |
| May 23, 2025 | 4,141.5 | 4,139.25 | 4,139.25 | 4,142 | 4,139.25 | 218 |