4,601.00
+70(+1.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,531 | 4,601 | 4,601 | 4,609 | 4,511.44 | 1.77M |
| August 21, 2025 | 4,512 | 4,531 | 4,531 | 4,532 | 4,484 | 1.06M |
| August 20, 2025 | 4,469.5 | 4,491 | 4,491 | 4,506.5 | 4,440.5 | 2.03M |
| August 19, 2025 | 4,452 | 4,487 | 4,487 | 4,527.5 | 4,443 | 1.32M |
| August 18, 2025 | 4,500 | 4,448.5 | 4,448.5 | 4,513 | 4,436.5 | 1.56M |
| August 15, 2025 | 4,543.5 | 4,514 | 4,514 | 4,575.24 | 4,506 | 7.12M |
| August 14, 2025 | 4,481.5 | 4,481 | 4,481 | 4,521 | 4,452 | 3.06M |
| August 13, 2025 | 4,677.5 | 4,668.5 | 4,668.5 | 4,694 | 4,635.85 | 1.6M |
| August 12, 2025 | 4,636.5 | 4,653 | 4,653 | 4,664.5 | 4,627.83 | 2.99M |
| August 11, 2025 | 4,604 | 4,587 | 4,587 | 4,614.5 | 4,560 | 1.18M |
| August 08, 2025 | 4,535 | 4,573 | 4,573 | 4,580 | 4,529.5 | 6.85M |
| August 07, 2025 | 4,496 | 4,499 | 4,499 | 4,548.5 | 4,490.5 | 6.64M |
| August 06, 2025 | 4,501 | 4,503 | 4,503 | 4,542.5 | 4,482 | 3.65M |
| August 05, 2025 | 4,507.76 | 4,488 | 4,488 | 4,517 | 4,476.5 | 2.05M |
| August 04, 2025 | 4,510.5 | 4,489.5 | 4,489.5 | 4,513 | 4,467.5 | 3.72M |
| August 01, 2025 | 4,505.5 | 4,492 | 4,492 | 4,508.5 | 4,457.5 | 2.29M |
| July 31, 2025 | 4,360 | 4,503.5 | 4,503.5 | 4,503.5 | 4,344.5 | 4.82M |
| July 30, 2025 | 4,613.5 | 4,588 | 4,588 | 4,626.5 | 4,528 | 2.06M |
| July 29, 2025 | 4,663 | 4,648.5 | 4,648.5 | 4,673 | 4,621 | 2.11M |
| July 28, 2025 | 4,668 | 4,639 | 4,639 | 4,681 | 4,572 | 1.95M |
| July 25, 2025 | 4,705 | 4,680 | 4,680 | 4,714.5 | 4,661.05 | 3.55M |
| July 24, 2025 | 4,765 | 4,719.5 | 4,719.5 | 4,772.5 | 4,706.5 | 1.94M |
| July 23, 2025 | 4,696 | 4,731.5 | 4,731.5 | 4,767.5 | 4,689.5 | 2.08M |
| July 22, 2025 | 4,661 | 4,713.5 | 4,713.5 | 4,725 | 4,641.5 | 3M |
| July 21, 2025 | 4,592 | 4,610 | 4,610 | 4,653 | 4,566 | 4.56M |
| July 18, 2025 | 4,500 | 4,487.5 | 4,487.5 | 4,526 | 4,448 | 2.44M |
| July 17, 2025 | 4,413.5 | 4,429.5 | 4,429.5 | 4,463.5 | 4,400.5 | 1.42M |
| July 16, 2025 | 4,408.5 | 4,398.5 | 4,398.5 | 4,451.24 | 4,384.57 | 2.74M |
| July 15, 2025 | 4,439.5 | 4,346 | 4,346 | 4,460 | 4,332.45 | 2.56M |
| July 14, 2025 | 4,513.5 | 4,426 | 4,426 | 4,517.5 | 4,424.5 | 1.48M |
| July 11, 2025 | 4,443.5 | 4,457 | 4,457 | 4,471 | 4,393 | 2.1M |
| July 10, 2025 | 4,428.5 | 4,447.5 | 4,447.5 | 4,490 | 4,414.5 | 5.53M |
| July 09, 2025 | 4,333 | 4,276.5 | 4,276.5 | 4,334.5 | 4,274 | 3.29M |
| July 08, 2025 | 4,273 | 4,311.5 | 4,311.5 | 4,331 | 4,266.5 | 2.37M |
| July 07, 2025 | 4,261 | 4,256 | 4,256 | 4,279 | 4,248 | 1.37M |
| July 04, 2025 | 4,279 | 4,266.5 | 4,266.5 | 4,287.5 | 4,255.5 | 1.17M |
| July 03, 2025 | 4,366 | 4,296 | 4,296 | 4,374.5 | 4,296 | 2.87M |
| July 02, 2025 | 4,310 | 4,381 | 4,381 | 4,389 | 4,287.48 | 3.55M |
| July 01, 2025 | 4,241 | 4,264 | 4,264 | 4,264 | 4,187 | 2.65M |
| June 30, 2025 | 4,277.5 | 4,245 | 4,245 | 4,286 | 4,228 | 1.68M |
| June 27, 2025 | 4,325.5 | 4,281.5 | 4,281.5 | 4,356.5 | 4,253 | 1.61M |
| June 26, 2025 | 4,186 | 4,267.5 | 4,267.5 | 4,279.5 | 4,169 | 2.21M |
| June 25, 2025 | 4,193.5 | 4,124 | 4,124 | 4,209.5 | 4,124 | 3.1M |
| June 24, 2025 | 4,276.5 | 4,193.5 | 4,193.5 | 4,276.5 | 4,193.5 | 3.33M |
| June 23, 2025 | 4,123 | 4,185 | 4,185 | 4,187.5 | 4,110 | 2.73M |
| June 20, 2025 | 4,137 | 4,141 | 4,148.5 | 4,183.5 | 4,137 | 7.45M |
| June 19, 2025 | 4,180 | 4,137.5 | 4,137.5 | 4,195.5 | 4,134.5 | 3.27M |
| June 18, 2025 | 4,265.5 | 4,240.5 | 4,240.5 | 4,287 | 4,231.5 | 2.12M |
| June 17, 2025 | 4,274.5 | 4,252.5 | 4,252.5 | 4,305.5 | 4,250 | 4.38M |
| June 16, 2025 | 4,311 | 4,303 | 4,303 | 4,327.5 | 4,287 | 2.72M |
| June 13, 2025 | 4,251 | 4,288.5 | 4,288.5 | 4,288.5 | 4,249 | 2.31M |
| June 12, 2025 | 4,300 | 4,302.5 | 4,302.5 | 4,307.5 | 4,263.5 | 2.13M |
| June 11, 2025 | 4,425.5 | 4,351 | 4,351 | 4,429 | 4,351 | 3.11M |
| June 10, 2025 | 4,349 | 4,376.5 | 4,376.5 | 4,390.5 | 4,337.5 | 2.32M |
| June 09, 2025 | 4,369.5 | 4,362 | 4,362 | 4,390 | 4,312 | 1.78M |
| June 06, 2025 | 4,357.5 | 4,355.5 | 4,355.5 | 4,390 | 4,341 | 4.27M |
| June 05, 2025 | 4,350 | 4,391 | 4,391 | 4,409 | 4,338 | 2.6M |
| June 04, 2025 | 4,353 | 4,341 | 4,341 | 4,384.5 | 4,301 | 4.04M |
| June 03, 2025 | 4,305 | 4,337.5 | 4,337.5 | 4,337.5 | 4,269 | 3.42M |
| June 02, 2025 | 4,380 | 4,378.5 | 4,378.5 | 4,406 | 4,348 | 2.05M |