5,452.00
-6(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5,486 | 5,458 | 5,458 | 5,526 | 5,450 | 2.12M |
| August 14, 2025 | 5,492 | 5,466 | 5,466 | 5,492 | 5,451 | 653,806 |
| August 13, 2025 | 5,466 | 5,474 | 5,474 | 5,480.32 | 5,440 | 668,204 |
| August 12, 2025 | 5,458 | 5,448 | 5,448 | 5,476 | 5,420 | 561,064 |
| August 11, 2025 | 5,456 | 5,448 | 5,448 | 5,480 | 5,443.99 | 593,462 |
| August 08, 2025 | 5,454 | 5,434 | 5,434 | 5,464.06 | 5,418 | 3.62M |
| August 07, 2025 | 5,464 | 5,466 | 5,466 | 5,486 | 5,444 | 713,930 |
| August 06, 2025 | 5,568 | 5,530 | 5,445.6 | 5,570 | 5,506 | 2.29M |
| August 05, 2025 | 5,586 | 5,542 | 5,457.42 | 5,602 | 5,528 | 1.02M |
| August 04, 2025 | 5,570 | 5,572 | 5,486.96 | 5,574 | 5,470 | 1.27M |
| August 01, 2025 | 5,660 | 5,570 | 5,570 | 5,700 | 5,570 | 787,638 |
| July 31, 2025 | 5,672 | 5,672 | 5,672 | 5,700 | 5,634 | 1.38M |
| July 30, 2025 | 5,680 | 5,672 | 5,672 | 5,694 | 5,608 | 931,407 |
| July 29, 2025 | 5,612 | 5,652 | 5,652 | 5,722 | 5,612 | 1.25M |
| July 28, 2025 | 5,628 | 5,624 | 5,624 | 5,642 | 5,592 | 775,318 |
| July 25, 2025 | 5,546 | 5,584 | 5,584 | 5,584 | 5,502 | 5.18M |
| July 24, 2025 | 5,572 | 5,542 | 5,542 | 5,626 | 5,436 | 3.67M |
| July 23, 2025 | 5,078 | 5,040 | 5,040 | 5,078 | 5,020 | 2.41M |
| July 22, 2025 | 5,032 | 5,042 | 5,042 | 5,060 | 5,008 | 804,627 |
| July 21, 2025 | 4,990 | 5,056 | 5,056 | 5,056 | 4,990 | 1.09M |
| July 18, 2025 | 5,072 | 5,012 | 5,012 | 5,098 | 4,975 | 1.41M |
| July 17, 2025 | 5,004 | 4,982 | 4,982 | 5,007.8 | 4,951 | 609,051 |
| July 16, 2025 | 4,990 | 5,006 | 5,006 | 5,026 | 4,956 | 752,542 |
| July 15, 2025 | 5,076 | 5,000 | 5,000 | 5,076 | 5,000 | 1.75M |
| July 14, 2025 | 4,998 | 5,044 | 5,044 | 5,048 | 4,991 | 447,856 |
| July 11, 2025 | 5,104 | 5,016 | 5,016 | 5,112 | 5,004 | 3.86M |
| July 10, 2025 | 5,064 | 5,100 | 5,100 | 5,110 | 5,038 | 2.06M |
| July 09, 2025 | 5,062 | 5,030 | 5,030 | 5,068 | 5,008 | 727,149 |
| July 08, 2025 | 5,024 | 5,064 | 5,064 | 5,064 | 4,990 | 518,705 |
| July 07, 2025 | 5,064 | 5,034 | 5,034 | 5,080 | 5,028 | 432,254 |
| July 04, 2025 | 5,068 | 5,060 | 5,060 | 5,078 | 5,033.43 | 308,106 |
| July 03, 2025 | 5,012 | 5,078 | 5,078 | 5,078 | 5,000 | 902,893 |
| July 02, 2025 | 5,016 | 4,988 | 4,988 | 5,022 | 4,950 | 1.33M |
| July 01, 2025 | 4,935 | 5,000 | 5,000 | 5,002 | 4,927 | 725,804 |
| June 30, 2025 | 4,955 | 4,955 | 4,955 | 5,014 | 4,926 | 1.08M |
| June 27, 2025 | 4,955 | 4,943 | 4,943 | 4,982 | 4,926 | 717,196 |
| June 26, 2025 | 5,042 | 4,962 | 4,962 | 5,054 | 4,958 | 743,676 |
| June 25, 2025 | 5,050 | 5,030 | 5,030 | 5,072 | 5,022 | 976,931 |
| June 24, 2025 | 5,088 | 5,052 | 5,052 | 5,110 | 5,052 | 927,395 |
| June 23, 2025 | 5,084 | 5,050 | 5,050 | 5,086 | 5,010 | 1.32M |
| June 20, 2025 | 5,110 | 5,092 | 5,110 | 5,132 | 5,092 | 2.59M |
| June 19, 2025 | 5,150 | 5,108 | 5,108 | 5,162 | 5,092 | 1.12M |
| June 18, 2025 | 5,144 | 5,160 | 5,160 | 5,170 | 5,126 | 1.4M |
| June 17, 2025 | 5,052 | 5,116 | 5,116 | 5,116.26 | 5,046 | 2.78M |
| June 16, 2025 | 5,084 | 5,086 | 5,086 | 5,112 | 5,066 | 1.05M |
| June 13, 2025 | 5,136 | 5,096 | 5,096 | 5,154 | 5,094 | 929,536 |
| June 12, 2025 | 5,132 | 5,162 | 5,162 | 5,196 | 5,130 | 699,233 |
| June 11, 2025 | 5,140 | 5,150 | 5,150 | 5,174 | 5,124 | 1.09M |
| June 10, 2025 | 5,130 | 5,136 | 5,136 | 5,152 | 5,116 | 719,390 |
| June 09, 2025 | 5,112 | 5,114 | 5,114 | 5,136 | 5,106 | 1.63M |
| June 06, 2025 | 5,110 | 5,108 | 5,108 | 5,142 | 5,098 | 3.55M |
| June 05, 2025 | 5,056 | 5,110 | 5,110 | 5,118 | 5,052 | 1.23M |
| June 04, 2025 | 5,028 | 5,034 | 5,034 | 5,072 | 4,973 | 1.17M |
| June 03, 2025 | 5,018 | 5,014 | 5,014 | 5,050 | 5,007 | 2.06M |
| June 02, 2025 | 5,032 | 4,982 | 4,982 | 5,084 | 4,982 | 1.37M |
| May 30, 2025 | 4,988 | 5,032 | 5,032 | 5,060 | 4,934.5 | 2.37M |
| May 29, 2025 | 4,925 | 4,946 | 4,946 | 4,956 | 4,924 | 1.91M |
| May 28, 2025 | 4,894 | 4,922 | 4,922 | 4,946 | 4,894 | 844,037 |
| May 27, 2025 | 4,932 | 4,930 | 4,930 | 4,949.81 | 4,895 | 867,844 |
| May 23, 2025 | 4,910 | 4,929 | 4,929 | 4,929 | 4,871 | 1.5M |