5,070.00
+15(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,088.1 | 5,070 | 5,070 | 5,095 | 5,006 | 2,726 |
| August 15, 2025 | 5,131.39 | 5,055 | 5,055 | 5,140 | 5,033 | 2,614 |
| August 14, 2025 | 5,124 | 5,120 | 5,120 | 5,140 | 5,091 | 1,741 |
| August 13, 2025 | 5,173.09 | 5,113 | 5,113 | 5,184 | 5,102 | 27,188 |
| August 12, 2025 | 5,094 | 5,120.5 | 5,120.5 | 5,125.2 | 5,057.35 | 5,127 |
| August 11, 2025 | 5,093 | 5,129.5 | 5,129.5 | 5,144 | 5,045.5 | 4,837 |
| August 08, 2025 | 5,074 | 5,084.5 | 5,084.5 | 5,093 | 5,043.99 | 2,358 |
| August 07, 2025 | 5,072.28 | 5,070 | 5,070 | 5,120 | 5,043 | 9,525 |
| August 06, 2025 | 4,994.5 | 4,972.25 | 4,972.25 | 5,013 | 4,946 | 32,212 |
| August 05, 2025 | 5,103 | 4,990.5 | 4,990.5 | 5,105 | 4,990.5 | 11,210 |
| August 04, 2025 | 4,982.5 | 5,034 | 5,034 | 5,034 | 4,956 | 12,167 |
| August 01, 2025 | 5,022 | 4,954.5 | 4,954.5 | 5,050 | 4,747 | 29,519 |
| July 31, 2025 | 5,177 | 5,101.5 | 5,101.5 | 5,202 | 4,955.5 | 12,134 |
| July 30, 2025 | 5,066 | 5,115.5 | 5,115.5 | 5,138 | 4,975.5 | 5,586 |
| July 29, 2025 | 5,079 | 5,042.5 | 5,042.5 | 5,125 | 5,042.5 | 5,015 |
| July 28, 2025 | 5,007 | 5,005.25 | 5,005.25 | 5,028 | 4,986 | 5,235 |
| July 25, 2025 | 4,954.4 | 4,958 | 4,958 | 4,972.5 | 4,932.5 | 3,859 |
| July 24, 2025 | 4,928.3 | 4,920.5 | 4,920.5 | 4,946.5 | 4,840 | 2,865 |
| July 23, 2025 | 4,865 | 4,855 | 4,855 | 4,868.5 | 4,821 | 10,529 |
| July 22, 2025 | 4,959.5 | 4,879 | 4,879 | 4,964 | 4,816.5 | 11,127 |
| July 21, 2025 | 4,996.5 | 5,002.75 | 5,002.75 | 5,016 | 4,935 | 6,615 |
| July 18, 2025 | 5,026 | 4,977.25 | 4,977.25 | 5,039 | 4,967 | 11,453 |
| July 17, 2025 | 5,055.03 | 5,028 | 5,028 | 5,074 | 4,976.05 | 11,366 |
| July 16, 2025 | 4,977 | 4,892.5 | 4,892.5 | 4,978.5 | 4,530 | 15,340 |
| July 15, 2025 | 4,965.5 | 5,004 | 5,004 | 5,025.16 | 4,954 | 26,229 |
| July 14, 2025 | 4,869.5 | 4,868 | 4,868 | 4,874.5 | 4,813 | 14,600 |
| July 11, 2025 | 4,848.5 | 4,878 | 4,878 | 4,890.5 | 4,811 | 14,346 |
| July 10, 2025 | 4,804.5 | 4,823 | 4,823 | 4,866.5 | 4,790.5 | 12,080 |
| July 09, 2025 | 4,759.5 | 4,795.5 | 4,795.5 | 4,844.5 | 4,742 | 1,884 |
| July 08, 2025 | 4,726.5 | 4,755.5 | 4,755.5 | 4,770.5 | 4,709.5 | 4,462 |
| July 07, 2025 | 4,723 | 4,699.75 | 4,699.75 | 4,729 | 4,693.5 | 3,902 |
| July 04, 2025 | 4,718 | 4,697 | 4,697 | 4,718 | 4,687 | 2,199 |
| July 03, 2025 | 4,728.5 | 4,753.5 | 4,753.5 | 4,775 | 4,685 | 2,574 |
| July 02, 2025 | 4,615.5 | 4,695 | 4,695 | 4,722.5 | 4,541.2 | 3,749 |
| July 01, 2025 | 4,666 | 4,581 | 4,581 | 4,724 | 4,570 | 26,066 |
| June 30, 2025 | 4,724.5 | 4,666.25 | 4,666.25 | 4,724.5 | 4,650.5 | 12,936 |
| June 27, 2025 | 4,654.5 | 4,672.25 | 4,672.25 | 4,680.32 | 4,634.5 | 11,195 |
| June 26, 2025 | 4,645 | 4,611.75 | 4,611.75 | 4,657.5 | 4,599.85 | 13,194 |
| June 25, 2025 | 4,561.53 | 4,589.5 | 4,589.5 | 4,619.5 | 4,535.5 | 3,507 |
| June 24, 2025 | 4,493.38 | 4,517 | 4,517 | 4,525 | 4,450.5 | 11,967 |
| June 23, 2025 | 4,400 | 4,394.5 | 4,394.5 | 4,455 | 4,390.5 | 2,730 |
| June 20, 2025 | 4,443 | 4,389.25 | 4,389.25 | 4,474.5 | 4,359.97 | 20,348 |
| June 19, 2025 | 4,429.5 | 4,379.25 | 4,379.25 | 4,438 | 4,368.9 | 1,207 |
| June 18, 2025 | 4,444.64 | 4,448 | 4,448 | 4,472.5 | 4,423 | 12,478 |
| June 17, 2025 | 4,405 | 4,425.25 | 4,425.25 | 4,439.75 | 4,260 | 6,677 |
| June 16, 2025 | 4,331.55 | 4,416.75 | 4,416.75 | 4,427.5 | 4,330 | 10,156 |
| June 13, 2025 | 4,351 | 4,348 | 4,348 | 4,365.5 | 4,317 | 9,146 |
| June 12, 2025 | 4,376 | 4,407 | 4,407 | 4,424 | 4,345 | 8,825 |
| June 11, 2025 | 4,413 | 4,420.5 | 4,420.5 | 4,436 | 4,378.5 | 4,146 |
| June 10, 2025 | 4,339.5 | 4,353.5 | 4,353.5 | 4,354.54 | 4,332.5 | 2,339 |
| June 09, 2025 | 4,281 | 4,303.75 | 4,303.75 | 4,350 | 4,235.5 | 5,062 |
| June 06, 2025 | 4,245.5 | 4,281.25 | 4,281.25 | 4,302 | 4,230.5 | 9,262 |
| June 05, 2025 | 4,283.48 | 4,310.25 | 4,310.25 | 4,310.25 | 4,254.5 | 3,864 |
| June 04, 2025 | 4,264 | 4,255.25 | 4,255.25 | 4,288 | 4,225.5 | 12,975 |
| June 03, 2025 | 4,130.07 | 4,221 | 4,221 | 4,227 | 4,100 | 2,588 |
| June 02, 2025 | 4,039 | 4,091 | 4,091 | 4,119.5 | 3,977.5 | 48,598 |
| May 30, 2025 | 4,139.5 | 4,097.75 | 4,097.75 | 4,154.5 | 4,086 | 2,401 |
| May 29, 2025 | 4,271.5 | 4,190.5 | 4,190.5 | 4,271.5 | 4,147.75 | 22,987 |
| May 28, 2025 | 4,167.5 | 4,122 | 4,122 | 4,169 | 4,100 | 14,285 |
| May 27, 2025 | 4,060.3 | 4,104.75 | 4,104.75 | 4,106 | 4,032 | 6,855 |