5,000.00
-44(-0.87%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 4,892 | 4,910 | 4,910 | 4,934 | 4,873 | 766,336 |
| 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 |