4,179.52
+8.52(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,203 | 4,171 | 4,171 | 4,203 | 4,168.84 | 621 |
| August 14, 2025 | 4,178 | 4,149 | 4,149 | 4,178 | 4,149 | 8,628 |
| August 13, 2025 | 4,176 | 4,171 | 4,171 | 4,182 | 4,164 | 2,312 |
| August 12, 2025 | 4,206 | 4,198 | 4,198 | 4,206 | 4,174 | 4,298 |
| August 11, 2025 | 4,191 | 4,185 | 4,185 | 4,191 | 4,176 | 384 |
| August 08, 2025 | 4,184 | 4,172.5 | 4,172.5 | 4,184 | 4,166 | 284 |
| August 07, 2025 | 4,211 | 4,177 | 4,177 | 4,230 | 4,173 | 2,566 |
| August 06, 2025 | 4,233 | 4,208.5 | 4,208.5 | 4,233 | 4,205.36 | 5,563 |
| August 05, 2025 | 4,181 | 4,180 | 4,180 | 4,193 | 4,171.9 | 3,301 |
| August 04, 2025 | 4,141 | 4,158 | 4,158 | 4,159 | 4,128 | 1,217 |
| August 01, 2025 | 4,126 | 4,113 | 4,113 | 4,145 | 4,104 | 900 |
| July 31, 2025 | 4,190 | 4,154 | 4,154 | 4,190 | 4,154 | 4,404 |
| July 30, 2025 | 4,187 | 4,161 | 4,161 | 4,187 | 4,161 | 974 |
| July 29, 2025 | 4,159 | 4,158.5 | 4,158.5 | 4,174 | 4,158.5 | 696 |
| July 28, 2025 | 4,164 | 4,122 | 4,122 | 4,165 | 4,109 | 3,215 |
| July 25, 2025 | 4,142 | 4,138.5 | 4,138.5 | 4,143 | 4,121 | 3,695 |
| July 24, 2025 | 4,163 | 4,159 | 4,159 | 4,169 | 4,147 | 2,306 |
| July 23, 2025 | 4,153 | 4,148.5 | 4,148.5 | 4,168 | 4,148.5 | 2,089 |
| July 22, 2025 | 4,108 | 4,128.5 | 4,128.5 | 4,128.5 | 4,099 | 5,568 |
| July 21, 2025 | 4,123.84 | 4,139 | 4,139 | 4,139.88 | 4,117 | 17,103 |
| July 18, 2025 | 4,178 | 4,150 | 4,150 | 4,178 | 4,150 | 2,751 |
| July 17, 2025 | 4,095 | 4,112 | 4,112 | 4,114 | 4,083 | 2,623 |
| July 16, 2025 | 4,091 | 4,090 | 4,090 | 4,100 | 4,086 | 5,161 |
| July 15, 2025 | 4,144 | 4,101.5 | 4,101.5 | 4,155 | 4,101.5 | 10,627 |
| July 14, 2025 | 4,119 | 4,129.5 | 4,129.5 | 4,130 | 4,097 | 4,550 |
| July 11, 2025 | 4,106.05 | 4,107 | 4,107 | 4,124 | 4,082 | 1,579 |
| July 10, 2025 | 4,089 | 4,114 | 4,114 | 4,114 | 4,060 | 9,346 |
| July 09, 2025 | 4,062 | 4,054.5 | 4,054.5 | 4,062 | 4,033 | 940 |
| July 08, 2025 | 4,048.48 | 4,061 | 4,061 | 4,071 | 4,044 | 5,586 |
| July 07, 2025 | 4,050 | 4,034.5 | 4,034.5 | 4,052 | 4,034.5 | 1,948 |
| July 04, 2025 | 4,078 | 4,067.5 | 4,067.5 | 4,078 | 4,058 | 722 |
| July 03, 2025 | 4,086.08 | 4,085.5 | 4,085.5 | 4,104 | 4,067 | 3,596 |
| July 02, 2025 | 4,078 | 4,086 | 4,086 | 4,087 | 4,048 | 7,035 |
| July 01, 2025 | 4,043 | 4,044.5 | 4,044.5 | 4,045 | 4,021 | 1,108 |
| June 30, 2025 | 4,025 | 4,030 | 4,030 | 4,032 | 4,010 | 1,883 |
| June 27, 2025 | 4,020 | 4,018.5 | 4,018.5 | 4,028 | 4,000 | 4,340 |
| June 26, 2025 | 4,036 | 4,042.5 | 4,042.5 | 4,042.5 | 4,019.13 | 2,166 |
| June 25, 2025 | 4,039 | 4,012 | 4,012 | 4,041 | 4,012 | 239 |
| June 24, 2025 | 4,055 | 4,030 | 4,030 | 4,055 | 4,021.64 | 1,406 |
| June 23, 2025 | 3,974 | 4,006.5 | 4,006.5 | 4,009 | 3,974 | 755 |
| June 20, 2025 | 4,031 | 4,015 | 4,015 | 4,039.66 | 4,015 | 2,424 |
| June 19, 2025 | 4,080 | 4,035 | 4,035 | 4,080 | 4,034 | 182 |
| June 18, 2025 | 4,062.3 | 4,060 | 4,060 | 4,071 | 4,055 | 721 |
| June 17, 2025 | 4,054 | 4,045 | 4,045 | 4,060 | 4,040 | 804 |
| June 16, 2025 | 4,031 | 4,065.5 | 4,065.5 | 4,076.09 | 4,031 | 1,547 |
| June 13, 2025 | 4,037 | 4,032.5 | 4,032.5 | 4,043 | 4,022 | 3,798 |
| June 12, 2025 | 4,048 | 4,057.5 | 4,057.5 | 4,059 | 4,035 | 2,312 |
| June 11, 2025 | 4,113 | 4,092.5 | 4,092.5 | 4,114.52 | 4,090 | 1,603 |
| June 10, 2025 | 4,080.41 | 4,101 | 4,101 | 4,107 | 4,063 | 2,302 |
| June 09, 2025 | 4,050 | 4,052.5 | 4,052.5 | 4,058.4 | 4,031 | 3,434 |
| June 06, 2025 | 4,031 | 4,034.5 | 4,034.5 | 4,047 | 4,012 | 5,558 |
| June 05, 2025 | 4,038 | 4,041.5 | 4,041.5 | 4,047 | 4,028 | 2,800 |
| June 04, 2025 | 4,019.51 | 4,025 | 4,025 | 4,041 | 4,019 | 2,114 |
| June 03, 2025 | 4,002 | 3,996.5 | 3,996.5 | 4,002 | 3,972 | 2,721 |
| June 02, 2025 | 3,966.81 | 3,985.5 | 3,985.5 | 3,987 | 3,956 | 322 |
| May 30, 2025 | 3,950 | 3,960 | 3,960 | 3,969 | 3,944 | 4,157 |
| May 29, 2025 | 3,957 | 3,939 | 3,939 | 3,970 | 3,925.76 | 2,824 |
| May 28, 2025 | 3,940.05 | 3,940.5 | 3,940.5 | 3,952 | 3,934 | 6,361 |
| May 27, 2025 | 3,962.12 | 3,967 | 3,967 | 3,976 | 3,946 | 1,154 |
| May 23, 2025 | 3,951 | 3,921.5 | 3,921.5 | 3,958 | 3,887 | 952 |