4,368.25
+22.25(+0.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,375 | 4,368.25 | 4,368.25 | 4,375 | 4,344.5 | 2,021 |
| August 15, 2025 | 4,388 | 4,346 | 4,346 | 4,388 | 4,346 | 869 |
| August 14, 2025 | 4,394.5 | 4,356.5 | 4,356.5 | 4,394.5 | 4,356.5 | 8,073 |
| August 13, 2025 | 4,359.5 | 4,359 | 4,359 | 4,359.5 | 4,333 | 1,270 |
| August 12, 2025 | 4,332.5 | 4,329 | 4,329 | 4,339 | 4,303.5 | 1,105 |
| August 11, 2025 | 4,340 | 4,323 | 4,323 | 4,346 | 4,323 | 3,097 |
| August 08, 2025 | 4,346.5 | 4,322 | 4,322 | 4,346.5 | 4,322 | 2,387 |
| August 07, 2025 | 4,328.84 | 4,315.75 | 4,315.75 | 4,366 | 4,315.75 | 698 |
| August 06, 2025 | 4,407 | 4,360.75 | 4,360.75 | 4,407 | 4,343.55 | 2,506 |
| August 05, 2025 | 4,403.5 | 4,365.5 | 4,365.5 | 4,421.5 | 4,361.8 | 6,945 |
| August 04, 2025 | 4,362.5 | 4,385.75 | 4,385.75 | 4,385.75 | 4,350.48 | 1,571 |
| August 01, 2025 | 4,426 | 4,333.5 | 4,333.5 | 4,426 | 4,322 | 2,582 |
| July 31, 2025 | 4,430 | 4,428.25 | 4,428.25 | 4,470.45 | 4,420.6 | 3,489 |
| July 30, 2025 | 4,443 | 4,445.25 | 4,445.25 | 4,454.5 | 4,426 | 3,521 |
| July 29, 2025 | 4,451 | 4,432 | 4,432 | 4,453.5 | 4,432 | 4,558 |
| July 28, 2025 | 4,446 | 4,431.25 | 4,431.25 | 4,457.5 | 4,426.52 | 579 |
| July 25, 2025 | 4,399.49 | 4,411.75 | 4,411.75 | 4,421.5 | 4,398.85 | 552 |
| July 24, 2025 | 4,380 | 4,393.5 | 4,393.5 | 4,396.5 | 4,370.5 | 1,412 |
| July 23, 2025 | 4,371.5 | 4,370.75 | 4,370.75 | 4,388.42 | 4,367.14 | 2,443 |
| July 22, 2025 | 4,339 | 4,345 | 4,345 | 4,347.95 | 4,317.95 | 330 |
| July 21, 2025 | 4,373 | 4,347 | 4,347 | 4,373 | 4,341 | 3,716 |
| July 18, 2025 | 4,367.5 | 4,351.75 | 4,351.75 | 4,377.5 | 4,346.98 | 5,288 |
| July 17, 2025 | 4,337 | 4,342.75 | 4,342.75 | 4,346.35 | 4,322 | 422 |
| July 16, 2025 | 4,304.5 | 4,275.75 | 4,275.75 | 4,320.65 | 4,272.5 | 2,176 |
| July 15, 2025 | 4,360 | 4,342.5 | 4,342.5 | 4,367 | 4,342.5 | 4,612 |
| July 14, 2025 | 4,344 | 4,349.25 | 4,349.25 | 4,349.25 | 4,316.5 | 1,739 |
| July 11, 2025 | 4,345 | 4,334.5 | 4,334.5 | 4,346 | 4,321.3 | 3,318 |
| July 10, 2025 | 4,302 | 4,356.5 | 4,356.5 | 4,360.33 | 4,294.5 | 2,789 |
| July 09, 2025 | 4,304.5 | 4,295.25 | 4,295.25 | 4,315.57 | 4,293 | 1,655 |
| July 08, 2025 | 4,287.5 | 4,307.5 | 4,307.5 | 4,322.5 | 4,274.4 | 6,443 |
| July 07, 2025 | 4,306.5 | 4,284.5 | 4,284.5 | 4,318 | 4,284.5 | 1,387 |
| July 04, 2025 | 4,288 | 4,283.25 | 4,283.25 | 4,288 | 4,273.08 | 300 |
| July 03, 2025 | 4,296 | 4,307 | 4,307 | 4,315.5 | 4,285.5 | 1,795 |
| July 02, 2025 | 4,272.5 | 4,285 | 4,285 | 4,292.97 | 4,264 | 9,951 |
| July 01, 2025 | 4,206 | 4,256.5 | 4,256.5 | 4,256.5 | 4,180.48 | 4,477 |
| June 30, 2025 | 4,191.68 | 4,202 | 4,202 | 4,209 | 4,191.68 | 1,115 |
| June 27, 2025 | 4,179.5 | 4,196.5 | 4,196.5 | 4,204 | 4,170 | 1,317 |
| June 26, 2025 | 4,154 | 4,163 | 4,163 | 4,163.5 | 4,139 | 425 |
| June 25, 2025 | 4,202 | 4,171 | 4,171 | 4,205.87 | 4,171 | 1,403 |
| June 24, 2025 | 4,216 | 4,192 | 4,192 | 4,216 | 4,180.58 | 1,544 |
| June 23, 2025 | 4,186 | 4,171.75 | 4,171.75 | 4,209.5 | 4,171.75 | 697 |
| June 20, 2025 | 4,167.5 | 4,182.75 | 4,182.75 | 4,184 | 4,146.5 | 2,770 |
| June 19, 2025 | 4,168.4 | 4,147 | 4,147 | 4,190.5 | 4,137.85 | 905 |
| June 18, 2025 | 4,182.5 | 4,179.5 | 4,179.5 | 4,182.5 | 4,165.84 | 14,371 |
| June 17, 2025 | 4,164 | 4,175 | 4,175 | 4,180.5 | 4,144.5 | 2,919 |
| June 16, 2025 | 4,147 | 4,163.5 | 4,163.5 | 4,180.5 | 4,139 | 1,544 |
| June 13, 2025 | 4,148 | 4,155 | 4,155 | 4,166 | 4,136 | 4,610 |
| June 12, 2025 | 4,179 | 4,166.5 | 4,166.5 | 4,179 | 4,152 | 1,867 |
| June 11, 2025 | 4,220.99 | 4,215.75 | 4,200.23 | 4,241 | 4,214.07 | 953 |
| June 10, 2025 | 4,192.5 | 4,219.25 | 4,203.72 | 4,221 | 4,192.5 | 6,526 |
| June 09, 2025 | 4,187.91 | 4,183.25 | 4,167.85 | 4,198 | 4,179.5 | 2,139 |
| June 06, 2025 | 4,175.5 | 4,188 | 4,172.58 | 4,202.44 | 4,161.5 | 1,523 |
| June 05, 2025 | 4,157.5 | 4,156 | 4,140.7 | 4,168 | 4,136 | 2,564 |
| June 04, 2025 | 4,183.29 | 4,170 | 4,154.65 | 4,184.5 | 4,167.42 | 219 |
| June 03, 2025 | 4,135 | 4,171.5 | 4,156.14 | 4,171.5 | 4,122 | 5,287 |
| June 02, 2025 | 4,136 | 4,110.75 | 4,095.62 | 4,136 | 4,103.6 | 3,772 |
| May 30, 2025 | 4,151.58 | 4,153.25 | 4,137.96 | 4,158.5 | 4,129.5 | 1,829 |
| May 29, 2025 | 4,210 | 4,147.75 | 4,132.48 | 4,210 | 4,143.68 | 2,398 |
| May 28, 2025 | 4,177.5 | 4,160.25 | 4,144.93 | 4,188.5 | 4,160.25 | 2,497 |
| May 27, 2025 | 4,136 | 4,157.25 | 4,141.94 | 4,157.25 | 4,109 | 6,309 |