4,234.00
+34(+0.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,192 | 4,234 | 4,234 | 4,266.73 | 4,190 | 76,112 |
| August 15, 2025 | 4,240 | 4,200 | 4,200 | 4,258 | 4,184 | 254,992 |
| August 14, 2025 | 4,202 | 4,190 | 4,190 | 4,233.11 | 4,173.78 | 112,918 |
| August 13, 2025 | 4,232 | 4,202 | 4,202 | 4,244 | 4,198.8 | 103,876 |
| August 12, 2025 | 4,166 | 4,200 | 4,200 | 4,226 | 4,112 | 114,411 |
| August 11, 2025 | 4,092 | 4,104 | 4,104 | 4,144 | 4,026 | 161,289 |
| August 08, 2025 | 4,050 | 4,012 | 4,012 | 4,052 | 3,989.9 | 124,643 |
| August 07, 2025 | 4,114 | 4,004 | 4,004 | 4,126 | 4,004 | 129,904 |
| August 06, 2025 | 4,134 | 4,050 | 4,050 | 4,134 | 4,050 | 316,680 |
| August 05, 2025 | 4,120 | 4,072 | 4,072 | 4,180 | 4,072 | 104,995 |
| August 04, 2025 | 4,148 | 4,102 | 4,102 | 4,238 | 4,102 | 105,984 |
| August 01, 2025 | 4,130 | 4,154 | 4,154 | 4,234 | 4,100 | 186,428 |
| July 31, 2025 | 4,190 | 4,244 | 4,244 | 4,264 | 4,190 | 141,371 |
| July 30, 2025 | 4,090 | 4,194 | 4,194 | 4,220 | 4,066 | 123,233 |
| July 29, 2025 | 4,180 | 4,064 | 4,064 | 4,208 | 4,064 | 160,304 |
| July 28, 2025 | 4,300 | 4,164 | 4,164 | 4,310 | 4,164 | 134,600 |
| July 25, 2025 | 4,238 | 4,246 | 4,246 | 4,288 | 4,198 | 109,654 |
| July 24, 2025 | 4,200 | 4,236 | 4,236 | 4,270 | 4,200 | 89,653 |
| July 23, 2025 | 4,260 | 4,256 | 4,256 | 4,312 | 4,233.48 | 113,218 |
| July 22, 2025 | 4,186 | 4,260 | 4,260 | 4,264 | 4,180 | 149,639 |
| July 21, 2025 | 4,160 | 4,212 | 4,212 | 4,238 | 4,160 | 159,641 |
| July 18, 2025 | 4,202 | 4,198 | 4,198 | 4,224 | 4,170 | 102,950 |
| July 17, 2025 | 4,174 | 4,162 | 4,162 | 4,240 | 4,138 | 165,329 |
| July 16, 2025 | 4,112 | 4,100 | 4,100 | 4,212 | 4,100 | 133,786 |
| July 15, 2025 | 4,184 | 4,180 | 4,180 | 4,228 | 4,160 | 182,222 |
| July 14, 2025 | 4,122 | 4,190 | 4,190 | 4,190 | 4,122 | 100,611 |
| July 11, 2025 | 4,214 | 4,158 | 4,158 | 4,220 | 4,128 | 106,221 |
| July 10, 2025 | 4,152 | 4,168 | 4,168 | 4,218 | 4,116 | 148,537 |
| July 09, 2025 | 4,120 | 4,110 | 4,110 | 4,150 | 4,082 | 183,759 |
| July 08, 2025 | 4,050 | 4,088 | 4,088 | 4,160 | 4,046 | 133,187 |
| July 07, 2025 | 4,112 | 4,132 | 4,132 | 4,154 | 4,102 | 103,734 |
| July 04, 2025 | 4,092 | 4,140 | 4,140 | 4,172 | 4,066 | 104,544 |
| July 03, 2025 | 4,010 | 4,120 | 4,120 | 4,129.97 | 4,000 | 176,152 |
| July 02, 2025 | 3,944 | 3,998 | 3,998 | 4,046 | 3,900 | 180,575 |
| July 01, 2025 | 3,944 | 3,944 | 3,944 | 3,956 | 3,852 | 177,997 |
| June 30, 2025 | 3,924 | 3,890 | 3,890 | 3,953.63 | 3,890 | 211,741 |
| June 27, 2025 | 3,930 | 3,920 | 3,920 | 3,956 | 3,878 | 330,078 |
| June 26, 2025 | 3,892 | 3,868 | 3,868 | 3,892 | 3,800 | 331,879 |
| June 25, 2025 | 3,836 | 3,838 | 3,838 | 3,886 | 3,814 | 115,897 |
| June 24, 2025 | 3,800 | 3,808 | 3,808 | 3,890 | 3,791.6 | 127,285 |
| June 23, 2025 | 3,800 | 3,780 | 3,780 | 3,850 | 3,752.31 | 185,239 |
| June 20, 2025 | 3,888 | 3,828 | 3,828 | 3,888 | 3,828 | 980,274 |
| June 19, 2025 | 3,952 | 3,834 | 3,834 | 3,952 | 3,816 | 66,712 |
| June 18, 2025 | 3,900 | 3,906 | 3,906 | 3,906 | 3,863.88 | 60,861 |
| June 17, 2025 | 3,910 | 3,872 | 3,872 | 3,942 | 3,842.59 | 104,624 |
| June 16, 2025 | 3,826 | 3,916 | 3,916 | 3,918 | 3,826 | 65,005 |
| June 13, 2025 | 3,856 | 3,896 | 3,896 | 3,896 | 3,822 | 90,753 |
| June 12, 2025 | 3,928 | 3,868 | 3,868 | 3,972 | 3,868 | 87,453 |
| June 11, 2025 | 3,910 | 3,956 | 3,956 | 3,988 | 3,910 | 115,254 |
| June 10, 2025 | 3,900 | 3,938 | 3,938 | 3,952 | 3,882 | 82,139 |
| June 09, 2025 | 3,928 | 3,886 | 3,886 | 3,928 | 3,858 | 139,196 |
| June 06, 2025 | 3,850 | 3,864 | 3,864 | 3,904.74 | 3,840 | 139,461 |
| June 05, 2025 | 3,900 | 3,846 | 3,846 | 3,940 | 3,836 | 132,190 |
| June 04, 2025 | 3,920 | 3,940 | 3,940 | 3,952 | 3,886 | 94,440 |
| June 03, 2025 | 3,896 | 3,924 | 3,924 | 3,958 | 3,882 | 77,900 |
| June 02, 2025 | 3,900 | 3,878 | 3,878 | 3,934.64 | 3,874 | 80,869 |
| May 30, 2025 | 4,036 | 3,914 | 3,914 | 4,036 | 3,912 | 105,411 |
| May 29, 2025 | 3,978 | 3,946 | 3,946 | 4,047.7 | 3,914 | 175,880 |
| May 28, 2025 | 3,930 | 3,954 | 3,954 | 3,960 | 3,890 | 222,370 |
| May 27, 2025 | 3,882 | 3,876 | 3,876 | 3,912 | 3,836 | 157,544 |
