4,904.00
+27(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,892 | 4,904 | 4,904 | 4,914 | 4,880 | 12,126 |
| August 15, 2025 | 4,879 | 4,877 | 4,877 | 4,895 | 4,870 | 34,994 |
| August 14, 2025 | 4,818 | 4,806.5 | 4,806.5 | 4,821 | 4,799 | 15,824 |
| August 13, 2025 | 4,852 | 4,826 | 4,826 | 4,864 | 4,821.72 | 21,265 |
| August 12, 2025 | 4,810 | 4,843 | 4,843 | 4,847.83 | 4,799.58 | 12,842 |
| August 11, 2025 | 4,814 | 4,819 | 4,819 | 4,825 | 4,800 | 32,352 |
| August 08, 2025 | 4,751 | 4,804 | 4,804 | 4,811 | 4,751 | 7,332 |
| August 07, 2025 | 4,762 | 4,736 | 4,736 | 4,783 | 4,736 | 16,885 |
| August 06, 2025 | 4,729 | 4,728 | 4,728 | 4,742 | 4,715 | 11,160 |
| August 05, 2025 | 4,709 | 4,687 | 4,687 | 4,720 | 4,683.04 | 16,734 |
| August 04, 2025 | 4,669 | 4,692 | 4,692 | 4,696 | 4,663 | 9,693 |
| August 01, 2025 | 4,653 | 4,624 | 4,624 | 4,655 | 4,598 | 16,261 |
| July 31, 2025 | 4,659 | 4,619 | 4,619 | 4,689.44 | 4,619 | 13,145 |
| July 30, 2025 | 4,635 | 4,625 | 4,625 | 4,636 | 4,616 | 15,199 |
| July 29, 2025 | 4,611 | 4,583.5 | 4,583.5 | 4,620 | 4,583.5 | 12,613 |
| July 28, 2025 | 4,613 | 4,582 | 4,582 | 4,622 | 4,577.42 | 18,536 |
| July 25, 2025 | 4,651 | 4,646 | 4,646 | 4,653 | 4,635.97 | 6,911 |
| July 24, 2025 | 4,694 | 4,677.5 | 4,677.5 | 4,707 | 4,665.03 | 20,716 |
| July 23, 2025 | 4,608 | 4,644.5 | 4,644.5 | 4,655 | 4,596 | 27,899 |
| July 22, 2025 | 4,464 | 4,480.5 | 4,480.5 | 4,489 | 4,456 | 23,838 |
| July 21, 2025 | 4,461 | 4,478 | 4,478 | 4,478 | 4,451.1 | 11,518 |
| July 18, 2025 | 4,451 | 4,441 | 4,441 | 4,451 | 4,431 | 10,217 |
| July 17, 2025 | 4,469 | 4,474 | 4,474 | 4,476 | 4,458 | 7,404 |
| July 16, 2025 | 4,430 | 4,417.5 | 4,417.5 | 4,443 | 4,417.5 | 10,269 |
| July 15, 2025 | 4,463 | 4,436 | 4,436 | 4,466 | 4,436 | 27,449 |
| July 14, 2025 | 4,461 | 4,463.5 | 4,463.5 | 4,468 | 4,440 | 32,392 |
| July 11, 2025 | 4,450 | 4,438 | 4,438 | 4,453 | 4,425 | 19,777 |
| July 10, 2025 | 4,434 | 4,451 | 4,451 | 4,453 | 4,430 | 12,878 |
| July 09, 2025 | 4,435 | 4,451 | 4,451 | 4,459 | 4,434 | 8,644 |
| July 08, 2025 | 4,447 | 4,454 | 4,454 | 4,464 | 4,439 | 6,009 |
| July 07, 2025 | 4,459 | 4,450.5 | 4,450.5 | 4,475 | 4,449.9 | 10,494 |
| July 04, 2025 | 4,492 | 4,493.5 | 4,493.5 | 4,499.58 | 4,478 | 6,967 |
| July 03, 2025 | 4,516 | 4,514 | 4,514 | 4,524 | 4,505.29 | 41,698 |
| July 02, 2025 | 4,494 | 4,513.5 | 4,513.5 | 4,525 | 4,481 | 14,778 |
| July 01, 2025 | 4,489 | 4,495 | 4,495 | 4,505 | 4,478 | 12,173 |
| June 30, 2025 | 4,520 | 4,507 | 4,507 | 4,537 | 4,506.04 | 24,671 |
| June 27, 2025 | 4,501 | 4,531 | 4,531 | 4,531 | 4,488 | 7,850 |
| June 26, 2025 | 4,430 | 4,433.5 | 4,433.5 | 4,445 | 4,424.7 | 25,279 |
| June 25, 2025 | 4,399 | 4,393 | 4,393 | 4,415.97 | 4,391 | 20,612 |
| June 24, 2025 | 4,424 | 4,396 | 4,396 | 4,428 | 4,396 | 18,881 |
| June 23, 2025 | 4,371 | 4,391 | 4,391 | 4,407 | 4,350.59 | 7,891 |
| June 20, 2025 | 4,421 | 4,413 | 4,413 | 4,433 | 4,411 | 13,463 |
| June 19, 2025 | 4,496 | 4,456 | 4,456 | 4,498 | 4,453 | 18,460 |
| June 18, 2025 | 4,502 | 4,493 | 4,493 | 4,515 | 4,481 | 11,302 |
| June 17, 2025 | 4,437 | 4,435 | 4,435 | 4,443 | 4,419 | 9,590 |
| June 16, 2025 | 4,442 | 4,467 | 4,467 | 4,467 | 4,440.11 | 15,281 |
| June 13, 2025 | 4,435 | 4,448 | 4,448 | 4,456.3 | 4,430 | 6,936 |
| June 12, 2025 | 4,461 | 4,466 | 4,466 | 4,472 | 4,439.79 | 18,538 |
| June 11, 2025 | 4,473 | 4,460 | 4,460 | 4,530 | 4,460 | 25,463 |
| June 10, 2025 | 4,474 | 4,461.5 | 4,461.5 | 4,476 | 4,454.28 | 8,448 |
| June 09, 2025 | 4,448 | 4,456 | 4,456 | 4,466 | 4,448 | 7,084 |
| June 06, 2025 | 4,445 | 4,458 | 4,458 | 4,469 | 4,438 | 11,361 |
| June 05, 2025 | 4,445 | 4,424 | 4,424 | 4,448 | 4,410 | 117,950 |
| June 04, 2025 | 4,480 | 4,458.5 | 4,458.5 | 4,481.58 | 4,451.04 | 11,950 |
| June 03, 2025 | 4,480 | 4,481 | 4,481 | 4,497 | 4,476 | 26,198 |
| June 02, 2025 | 4,475 | 4,496 | 4,496 | 4,505 | 4,465 | 23,693 |
| May 30, 2025 | 4,513 | 4,471 | 4,471 | 4,524.27 | 4,463 | 12,228 |
| May 29, 2025 | 4,481 | 4,465 | 4,465 | 4,491.26 | 4,445 | 52,150 |
| May 28, 2025 | 4,442 | 4,457 | 4,457 | 4,472.2 | 4,442 | 43,640 |
| May 27, 2025 | 4,464 | 4,510 | 4,510 | 4,512 | 4,463 | 17,293 |