4,916.00
+24(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,856 | 4,916 | 4,916 | 4,922.23 | 4,856 | 874 |
| August 15, 2025 | 4,963 | 4,892 | 4,892 | 4,963 | 4,892 | 41 |
| August 14, 2025 | 4,942 | 4,913.5 | 4,913.5 | 4,942 | 4,894 | 1,020 |
| August 13, 2025 | 4,921 | 4,898 | 4,898 | 4,921 | 4,898 | 72 |
| August 12, 2025 | 4,920 | 4,907 | 4,907 | 4,920 | 4,898.1 | 458 |
| August 11, 2025 | 4,865.23 | 4,909.5 | 4,909.5 | 4,943 | 4,865.23 | 1,063 |
| August 08, 2025 | 4,880 | 4,882.5 | 4,882.5 | 4,905 | 4,850 | 348 |
| August 07, 2025 | 4,891 | 4,843 | 4,843 | 4,896 | 4,843 | 1,491 |
| August 06, 2025 | 4,905 | 4,893.5 | 4,893.5 | 4,905 | 4,836 | 59 |
| August 05, 2025 | 4,896 | 4,863.5 | 4,863.5 | 4,896 | 4,863.5 | 25 |
| August 04, 2025 | 4,855 | 4,876.5 | 4,876.5 | 4,892 | 4,847 | 83 |
| August 01, 2025 | 4,928 | 4,841 | 4,841 | 4,928 | 4,841 | 491 |
| July 31, 2025 | 4,888 | 4,924 | 4,924 | 4,958.8 | 4,885 | 124 |
| July 30, 2025 | 4,859 | 4,895.5 | 4,895.5 | 4,901 | 4,846 | 638 |
| July 29, 2025 | 4,883.76 | 4,888 | 4,888 | 4,888 | 4,877.8 | 330 |
| July 28, 2025 | 4,910 | 4,866.5 | 4,866.5 | 4,910 | 4,866.5 | 286 |
| July 25, 2025 | 4,839 | 4,869.5 | 4,869.5 | 4,873 | 4,834.22 | 1,200 |
| July 24, 2025 | 4,807 | 4,820.5 | 4,820.5 | 4,820.5 | 4,800 | 943 |
| July 23, 2025 | 4,794 | 4,783.5 | 4,783.5 | 4,794 | 4,783.5 | 0 |
| July 22, 2025 | 4,802 | 4,777 | 4,777 | 4,802 | 4,777 | 120 |
| July 21, 2025 | 4,824 | 4,795.5 | 4,795.5 | 4,824 | 4,786 | 366 |
| July 18, 2025 | 4,849 | 4,789.5 | 4,789.5 | 4,849 | 4,783.06 | 65 |
| July 17, 2025 | 4,838 | 4,794.5 | 4,794.5 | 4,838 | 4,790.15 | 291 |
| July 16, 2025 | 4,776 | 4,754.5 | 4,754.5 | 4,794.84 | 4,754.5 | 666 |
| July 15, 2025 | 4,826 | 4,795 | 4,795 | 4,826 | 4,794.14 | 490 |
| July 14, 2025 | 4,756 | 4,805.5 | 4,805.5 | 4,810 | 4,747 | 1,153 |
| July 11, 2025 | 4,796 | 4,758 | 4,758 | 4,796 | 4,757.04 | 4,307 |
| July 10, 2025 | 4,762 | 4,777.5 | 4,777.5 | 4,791 | 4,752 | 2,437 |
| July 09, 2025 | 4,795 | 4,762.5 | 4,762.5 | 4,795 | 4,762.5 | 1 |
| July 08, 2025 | 4,776 | 4,773.5 | 4,773.5 | 4,798 | 4,773.5 | 145 |
| July 07, 2025 | 4,802 | 4,766 | 4,766 | 4,802 | 4,766 | 797 |
| July 04, 2025 | 4,808 | 4,767 | 4,767 | 4,808 | 4,753 | 623 |
| July 03, 2025 | 4,753 | 4,778 | 4,778 | 4,778 | 4,743 | 1,214 |
| July 02, 2025 | 4,771 | 4,746 | 4,746 | 4,795 | 4,746 | 2,130 |
| July 01, 2025 | 4,785.24 | 4,761 | 4,761 | 4,785.24 | 4,729 | 4,585 |
| June 30, 2025 | 4,742 | 4,728.5 | 4,728.5 | 4,742 | 4,712 | 564 |
| June 27, 2025 | 4,678 | 4,713.5 | 4,713.5 | 4,714 | 4,665 | 0 |
| June 26, 2025 | 4,662 | 4,663.5 | 4,663.5 | 4,663.5 | 4,647.42 | 164 |
| June 25, 2025 | 4,766 | 4,696.5 | 4,696.5 | 4,766 | 4,696.5 | 181 |
| June 24, 2025 | 4,749 | 4,719.5 | 4,719.5 | 4,749 | 4,715 | 3,363 |
| June 23, 2025 | 4,703 | 4,698 | 4,698 | 4,730 | 4,698 | 11,621 |
| June 20, 2025 | 4,666 | 4,696.5 | 4,696.5 | 4,702 | 4,656.5 | 1,328 |
| June 19, 2025 | 4,693 | 4,662 | 4,662 | 4,693 | 4,656.18 | 1,065 |
| June 18, 2025 | 4,709 | 4,700 | 4,700 | 4,709 | 4,699.14 | 17 |
| June 17, 2025 | 4,714 | 4,700.5 | 4,700.5 | 4,714 | 4,666 | 63 |
| June 16, 2025 | 4,669 | 4,691 | 4,691 | 4,703.84 | 4,669 | 1,886 |
| June 13, 2025 | 4,683.13 | 4,678.5 | 4,678.5 | 4,683.13 | 4,662.22 | 1,241 |
| June 12, 2025 | 4,701 | 4,689.5 | 4,689.5 | 4,728 | 4,672 | 195 |
| June 11, 2025 | 4,764 | 4,740.5 | 4,730.79 | 4,764 | 4,728 | 887 |
| June 10, 2025 | 4,776 | 4,740 | 4,730.29 | 4,780 | 4,740 | 3,648 |
| June 09, 2025 | 4,772 | 4,745 | 4,735.28 | 4,787.84 | 4,745 | 147 |
| June 06, 2025 | 4,756 | 4,776 | 4,766.21 | 4,796.86 | 4,662 | 305 |
| June 05, 2025 | 4,759 | 4,742 | 4,732.28 | 4,763 | 4,692 | 1,363 |
| June 04, 2025 | 4,774 | 4,764 | 4,754.24 | 4,778 | 4,762.16 | 2,290 |
| June 03, 2025 | 4,710 | 4,752.5 | 4,742.76 | 4,752.5 | 4,710 | 251 |
| June 02, 2025 | 4,714.58 | 4,708.5 | 4,698.85 | 4,720 | 4,702.92 | 7,428 |
| May 30, 2025 | 4,716 | 4,738.5 | 4,738.5 | 4,740.1 | 4,716 | 66 |
| May 29, 2025 | 4,786 | 4,713.5 | 4,713.5 | 4,786 | 4,713.5 | 4,217 |
| May 28, 2025 | 4,755 | 4,729.5 | 4,729.5 | 4,755 | 4,725.3 | 537 |
| May 27, 2025 | 4,656.92 | 4,711.5 | 4,711.5 | 4,711.5 | 4,656 | 1,053 |