5,202.00
-34(-0.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 5,218 | 5,202 | 5,202 | 5,242 | 5,200 | 82,093 |
| February 04, 2025 | 5,194 | 5,236 | 5,236 | 5,256 | 5,170 | 947,437 |
| February 03, 2025 | 5,264 | 5,304 | 5,304 | 5,306 | 5,240 | 1.69M |
| January 31, 2025 | 5,350 | 5,330 | 5,330 | 5,354 | 5,310 | 1.37M |
| January 30, 2025 | 5,250 | 5,332 | 5,332 | 5,332 | 5,232 | 1.32M |
| January 29, 2025 | 5,198 | 5,244 | 5,244 | 5,266 | 5,162 | 1.39M |
| January 28, 2025 | 5,168 | 5,222 | 5,222 | 5,240 | 5,160 | 2.42M |
| January 27, 2025 | 5,068 | 5,164 | 5,164 | 5,172 | 5,060 | 964,708 |
| January 24, 2025 | 5,082 | 5,072 | 5,072 | 5,104 | 5,064 | 1.64M |
| January 23, 2025 | 5,018 | 5,072 | 5,072 | 5,072 | 5,008 | 1.82M |
| January 22, 2025 | 5,076 | 5,040 | 5,040 | 5,092 | 4,984 | 863,919 |
| January 21, 2025 | 5,056 | 5,066 | 5,066 | 5,074 | 5,008 | 665,743 |
| January 20, 2025 | 5,004 | 5,036 | 5,036 | 5,050 | 4,998 | 680,145 |
| January 17, 2025 | 4,940 | 5,014 | 5,014 | 5,045.16 | 4,928 | 1.5M |
| January 16, 2025 | 4,846 | 4,889 | 4,889 | 4,889 | 4,840 | 751,277 |
| January 15, 2025 | 4,891 | 4,824 | 4,824 | 4,894 | 4,810 | 297,614 |
| January 14, 2025 | 4,896 | 4,863 | 4,863 | 4,921 | 4,821 | 1.06M |
| January 13, 2025 | 4,890 | 4,892 | 4,892 | 4,942 | 4,868 | 946,065 |
| January 10, 2025 | 5,000 | 4,950 | 4,950 | 5,062 | 4,947 | 1.26M |
| January 09, 2025 | 4,894 | 4,923 | 4,923 | 4,943 | 4,894 | 572,884 |
| January 08, 2025 | 4,854 | 4,909 | 4,909 | 4,923 | 4,841 | 3.69M |
| January 07, 2025 | 4,805 | 4,845 | 4,845 | 4,868 | 4,759 | 993,822 |
| January 06, 2025 | 4,844 | 4,809 | 4,809 | 4,856 | 4,769 | 1.18M |
| January 03, 2025 | 4,858 | 4,869 | 4,869 | 4,884 | 4,851 | 510,652 |
| January 02, 2025 | 4,834 | 4,859 | 4,859 | 4,890 | 4,802 | 469,247 |
| December 31, 2024 | 4,799 | 4,833 | 4,833 | 4,833 | 4,784.7 | 246,348 |
| December 30, 2024 | 4,810 | 4,807 | 4,807 | 4,819 | 4,781 | 486,600 |
| December 27, 2024 | 4,791 | 4,828 | 4,828 | 4,828 | 4,782 | 724,581 |
| December 24, 2024 | 4,822 | 4,816 | 4,816 | 4,842 | 4,814 | 340,477 |
| December 23, 2024 | 4,773 | 4,817 | 4,817 | 4,829 | 4,759 | 543,090 |
| December 20, 2024 | 4,818 | 4,813 | 4,813 | 4,822 | 4,759 | 966,486 |
| December 19, 2024 | 4,817 | 4,820 | 4,820 | 4,837 | 4,797.25 | 2.09M |
| December 18, 2024 | 4,841 | 4,823 | 4,823 | 4,859 | 4,808 | 1.69M |
| December 17, 2024 | 4,817 | 4,843 | 4,843 | 4,870 | 4,792 | 1.28M |
| December 16, 2024 | 4,841 | 4,856 | 4,856 | 4,867 | 4,814 | 826,196 |
| December 13, 2024 | 4,835 | 4,857 | 4,857 | 4,870.35 | 4,829 | 1.23M |
| December 12, 2024 | 4,813 | 4,837 | 4,837 | 4,870 | 4,787 | 2.74M |
| December 11, 2024 | 4,709 | 4,835 | 4,835 | 4,852 | 4,694 | 1.36M |
| December 10, 2024 | 4,720 | 4,703 | 4,703 | 4,727 | 4,673 | 1.06M |
| December 09, 2024 | 4,712 | 4,738 | 4,738 | 4,747 | 4,687.67 | 810,199 |
| December 06, 2024 | 4,786 | 4,709 | 4,709 | 4,788 | 4,686 | 1.39M |
| December 05, 2024 | 4,792 | 4,775 | 4,775 | 4,811 | 4,770 | 1.22M |
| December 04, 2024 | 4,809 | 4,794 | 4,794 | 4,812 | 4,767 | 2.26M |
| December 03, 2024 | 4,858 | 4,821 | 4,821 | 4,879 | 4,821 | 1.15M |
| December 02, 2024 | 4,857 | 4,859 | 4,859 | 4,868 | 4,815 | 1.17M |
| November 29, 2024 | 4,835 | 4,860 | 4,860 | 4,860 | 4,825 | 1.24M |
| November 28, 2024 | 4,927 | 4,858 | 4,858 | 4,951 | 4,858 | 759,732 |
| November 27, 2024 | 4,920 | 4,939 | 4,939 | 4,939 | 4,899 | 2.73M |
| November 26, 2024 | 4,888 | 4,902 | 4,902 | 4,902 | 4,828 | 1.2M |
| November 25, 2024 | 4,865 | 4,865 | 4,865 | 4,878 | 4,815 | 2.79M |
| November 22, 2024 | 4,771 | 4,847 | 4,847 | 4,868 | 4,759.54 | 1.89M |
| November 21, 2024 | 4,758 | 4,741 | 4,741 | 4,762 | 4,722 | 1.32M |
| November 20, 2024 | 4,750 | 4,761 | 4,761 | 4,779 | 4,729 | 1.61M |
| November 19, 2024 | 4,789 | 4,750 | 4,750 | 4,820 | 4,750 | 3.04M |
| November 18, 2024 | 4,788 | 4,783 | 4,783 | 4,807 | 4,743 | 2.15M |
| November 15, 2024 | 4,732 | 4,765 | 4,765 | 4,769 | 4,732 | 1.07M |
| November 14, 2024 | 4,749 | 4,730 | 4,730 | 4,767 | 4,721 | 936,896 |
| November 13, 2024 | 4,757 | 4,750 | 4,750 | 4,770 | 4,730 | 2.42M |
| November 12, 2024 | 4,762 | 4,762 | 4,762 | 4,783.35 | 4,748 | 4.65M |
| November 11, 2024 | 4,804 | 4,789 | 4,789 | 4,825 | 4,782 | 586,904 |