4,889.00
-9(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 4,871 | 4,898 | 4,898 | 4,898.1 | 4,837 | 1.77M |
| May 20, 2025 | 4,872 | 4,886 | 4,886 | 4,930 | 4,849 | 989,948 |
| May 19, 2025 | 4,859 | 4,852 | 4,852 | 4,877 | 4,824 | 1.91M |
| May 16, 2025 | 4,856 | 4,850 | 4,850 | 4,879 | 4,836 | 928,683 |
| May 15, 2025 | 4,745 | 4,832 | 4,832 | 4,845 | 4,745 | 2.44M |
| May 14, 2025 | 4,776 | 4,753 | 4,753 | 4,796 | 4,749 | 1.2M |
| May 13, 2025 | 4,826 | 4,778 | 4,778 | 4,861 | 4,758 | 949,488 |
| May 12, 2025 | 4,877 | 4,832 | 4,832 | 4,891 | 4,778 | 1.01M |
| May 09, 2025 | 4,904 | 4,876 | 4,876 | 4,917 | 4,788 | 1.12M |
| May 08, 2025 | 4,981 | 4,893 | 4,893 | 4,989 | 4,889 | 894,259 |
| May 07, 2025 | 5,000 | 4,968 | 4,968 | 5,022 | 4,936 | 705,868 |
| May 06, 2025 | 4,980 | 4,988 | 4,988 | 4,999 | 4,921 | 3.92M |
| May 02, 2025 | 4,859 | 4,976 | 4,976 | 4,988 | 4,850 | 1.19M |
| May 01, 2025 | 4,850 | 4,846 | 4,846 | 4,883 | 4,830 | 507,137 |
| April 30, 2025 | 4,760 | 4,838 | 4,838 | 4,940.59 | 4,755 | 2.98M |
| April 29, 2025 | 4,755 | 4,754 | 4,754 | 4,773 | 4,716 | 726,642 |
| April 28, 2025 | 4,653 | 4,684 | 4,684 | 4,687.57 | 4,638 | 1.62M |
| April 25, 2025 | 4,651 | 4,633 | 4,633 | 4,683 | 4,626 | 1.57M |
| April 24, 2025 | 4,663 | 4,680 | 4,680 | 4,746 | 4,662 | 1.59M |
| April 23, 2025 | 4,810 | 4,668 | 4,668 | 4,849 | 4,579 | 1.96M |
| April 22, 2025 | 4,930 | 4,950 | 4,950 | 4,961 | 4,892 | 2.56M |
| April 17, 2025 | 4,880 | 4,910 | 4,910 | 4,928 | 4,857 | 811,355 |
| April 16, 2025 | 4,927 | 4,912 | 4,912 | 4,948 | 4,857 | 1.2M |
| April 15, 2025 | 4,841 | 4,917 | 4,917 | 4,917 | 4,841 | 4.53M |
| April 14, 2025 | 4,852 | 4,839 | 4,839 | 4,862 | 4,797 | 874,504 |
| April 11, 2025 | 4,813 | 4,766 | 4,766 | 4,833 | 4,744 | 2.78M |
| April 10, 2025 | 4,834 | 4,760 | 4,760 | 4,864 | 4,756 | 2.86M |
| April 09, 2025 | 4,919 | 4,797 | 4,797 | 4,922 | 4,749 | 1.06M |
| April 08, 2025 | 4,774 | 4,950 | 4,950 | 4,971 | 4,738 | 1.21M |
| April 07, 2025 | 4,976 | 4,746 | 4,746 | 4,989 | 4,722 | 1.92M |
| April 04, 2025 | 5,200 | 5,082 | 5,082 | 5,348 | 5,082 | 1.32M |
| April 03, 2025 | 5,200 | 5,272 | 5,272 | 5,306 | 5,144 | 885,961 |
| April 02, 2025 | 5,194 | 5,230 | 5,230 | 5,232 | 5,192 | 704,583 |
| April 01, 2025 | 5,256 | 5,220 | 5,220 | 5,274 | 5,198 | 621,348 |
| March 31, 2025 | 5,224 | 5,230 | 5,230 | 5,270 | 5,174 | 1.02M |
| March 28, 2025 | 5,142 | 5,232 | 5,232 | 5,242 | 5,142 | 726,367 |
| March 27, 2025 | 5,154 | 5,158 | 5,158 | 5,170 | 5,122 | 710,711 |
| March 26, 2025 | 5,162 | 5,170 | 5,170 | 5,200 | 5,135.62 | 617,660 |
| March 25, 2025 | 5,146 | 5,148 | 5,148 | 5,208 | 5,138 | 1.73M |
| March 24, 2025 | 5,192 | 5,130 | 5,130 | 5,204 | 5,118 | 618,342 |
| March 21, 2025 | 5,198 | 5,194 | 5,194 | 5,242 | 5,160 | 1.92M |
| March 20, 2025 | 5,136 | 5,200 | 5,200 | 5,210 | 5,116 | 1.08M |
| March 19, 2025 | 5,100 | 5,114 | 5,114 | 5,124 | 5,046 | 953,004 |
| March 18, 2025 | 5,186 | 5,116 | 5,116 | 5,200.63 | 5,092 | 1.1M |
| March 17, 2025 | 5,150 | 5,168 | 5,168 | 5,184 | 5,086 | 756,077 |
| March 14, 2025 | 5,220 | 5,134 | 5,134 | 5,220 | 4,928 | 2.08M |
| March 13, 2025 | 5,148 | 5,220 | 5,220 | 5,220 | 5,142 | 1.27M |
| March 12, 2025 | 5,250 | 5,146 | 5,146 | 5,260 | 5,146 | 1.19M |
| March 11, 2025 | 5,346 | 5,264 | 5,264 | 5,394 | 5,244.47 | 1.62M |
| March 10, 2025 | 5,298 | 5,364 | 5,364 | 5,382 | 5,288 | 1.92M |
| March 07, 2025 | 5,364 | 5,418 | 5,418 | 5,418 | 5,290 | 1.27M |
| March 06, 2025 | 5,042 | 5,294 | 5,294 | 5,386 | 5,002 | 3.17M |
| March 05, 2025 | 5,272 | 5,186 | 5,186 | 5,275.71 | 5,174 | 1.84M |
| March 04, 2025 | 5,258 | 5,286 | 5,286 | 5,352 | 5,228 | 1.84M |
| March 03, 2025 | 5,276 | 5,270 | 5,270 | 5,288 | 5,200 | 1.17M |
| February 28, 2025 | 5,214 | 5,240 | 5,240 | 5,302 | 5,206 | 3.11M |
| February 27, 2025 | 5,234 | 5,260 | 5,260 | 5,272 | 5,194 | 1.02M |
| February 26, 2025 | 5,286 | 5,266 | 5,266 | 5,330 | 5,265.95 | 1.52M |
| February 25, 2025 | 5,292 | 5,300 | 5,300 | 5,328 | 5,262 | 1.5M |
| February 24, 2025 | 5,258 | 5,302 | 5,302 | 5,312 | 5,228 | 1.08M |
