4,639.25
+23(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,645.59 | 4,616.25 | 4,616.25 | 4,651 | 4,616.25 | 7,116 |
| August 14, 2025 | 4,641.6 | 4,630 | 4,630 | 4,657 | 4,622 | 20,204 |
| August 13, 2025 | 4,609.96 | 4,624 | 4,624 | 4,625.12 | 4,602.18 | 5,872 |
| August 12, 2025 | 4,586.05 | 4,594 | 4,594 | 4,607.5 | 4,572.73 | 3,989 |
| August 11, 2025 | 4,595 | 4,588.5 | 4,588.5 | 4,624.5 | 4,588.5 | 12,710 |
| August 08, 2025 | 4,613 | 4,587.5 | 4,587.5 | 4,613 | 4,587.5 | 3,283 |
| August 07, 2025 | 4,623.5 | 4,590 | 4,590 | 4,649 | 4,590 | 17,247 |
| August 06, 2025 | 4,661.23 | 4,635.25 | 4,635.25 | 4,674.17 | 4,616.5 | 14,085 |
| August 05, 2025 | 4,683 | 4,637.5 | 4,637.5 | 4,683 | 4,634.9 | 5,189 |
| August 04, 2025 | 4,642.5 | 4,655 | 4,655 | 4,655.04 | 4,615.18 | 5,376 |
| August 01, 2025 | 4,679.5 | 4,601.6 | 4,601.6 | 4,684.5 | 4,574.5 | 14,198 |
| July 31, 2025 | 4,687.46 | 4,702 | 4,702 | 4,744.38 | 4,684 | 5,972 |
| July 30, 2025 | 4,706.33 | 4,722 | 4,722 | 4,735.5 | 4,703.5 | 3,898 |
| July 29, 2025 | 4,721.31 | 4,709 | 4,709 | 4,736 | 4,709 | 6,820 |
| July 28, 2025 | 4,731.5 | 4,707.5 | 4,707.5 | 4,736 | 4,696.61 | 9,978 |
| July 25, 2025 | 4,679 | 4,685.75 | 4,685.75 | 4,700 | 4,674 | 13,777 |
| July 24, 2025 | 4,651.5 | 4,667.5 | 4,667.5 | 4,672.5 | 4,645.5 | 18,834 |
| July 23, 2025 | 4,645.5 | 4,639.5 | 4,639.5 | 4,657.5 | 4,639.5 | 5,241 |
| July 22, 2025 | 4,593.5 | 4,614.75 | 4,614.75 | 4,625.63 | 4,587.5 | 6,344 |
| July 21, 2025 | 4,629.95 | 4,614.5 | 4,614.5 | 4,635 | 4,608.41 | 5,831 |
| July 18, 2025 | 4,637 | 4,620.75 | 4,620.75 | 4,640 | 4,617 | 6,186 |
| July 17, 2025 | 4,596.5 | 4,613 | 4,613 | 4,619.38 | 4,588 | 6,991 |
| July 16, 2025 | 4,560.61 | 4,542.25 | 4,542.25 | 4,606.5 | 4,536.86 | 13,303 |
| July 15, 2025 | 4,633 | 4,613.75 | 4,613.75 | 4,675 | 4,610.5 | 3,376 |
| July 14, 2025 | 4,596.25 | 4,617 | 4,617 | 4,617 | 4,584 | 7,840 |
| July 11, 2025 | 4,616 | 4,602.5 | 4,602.5 | 4,619 | 4,587.5 | 11,017 |
| July 10, 2025 | 4,567.89 | 4,626.75 | 4,626.75 | 4,629.4 | 4,557 | 9,184 |
| July 09, 2025 | 4,565.5 | 4,561.5 | 4,561.5 | 4,580 | 4,559.93 | 7,458 |
| July 08, 2025 | 4,538 | 4,574.5 | 4,574.5 | 4,589 | 4,538 | 6,084 |
| July 07, 2025 | 4,566.98 | 4,547 | 4,547 | 4,583 | 4,547 | 9,299 |
| July 04, 2025 | 4,550.47 | 4,547 | 4,547 | 4,564 | 4,537.18 | 5,534 |
| July 03, 2025 | 4,558.5 | 4,568.5 | 4,568.5 | 4,585 | 4,550.7 | 11,638 |
| July 02, 2025 | 4,539 | 4,549.5 | 4,549.5 | 4,560 | 4,511.5 | 10,375 |
| July 01, 2025 | 4,466 | 4,518 | 4,518 | 4,518 | 4,437.23 | 8,475 |
| June 30, 2025 | 4,456.8 | 4,462.5 | 4,462.5 | 4,468.5 | 4,448 | 10,941 |
| June 27, 2025 | 4,433.5 | 4,456.5 | 4,456.5 | 4,462.15 | 4,428 | 8,959 |
| June 26, 2025 | 4,398.73 | 4,420.75 | 4,420.75 | 4,420.75 | 4,391.78 | 10,225 |
| June 25, 2025 | 4,455 | 4,427 | 4,427 | 4,474 | 4,427 | 5,388 |
| June 24, 2025 | 4,486 | 4,452.5 | 4,452.5 | 4,486 | 4,438.1 | 7,759 |
| June 23, 2025 | 4,456.5 | 4,430.25 | 4,430.25 | 4,466 | 4,417.5 | 8,551 |
| June 20, 2025 | 4,414.5 | 4,434.5 | 4,442 | 4,445 | 4,402.5 | 8,057 |
| June 19, 2025 | 4,439 | 4,404.25 | 4,404.25 | 4,439 | 4,398.15 | 2,227 |
| June 18, 2025 | 4,427.27 | 4,440.5 | 4,440.5 | 4,446.88 | 4,422.63 | 9,446 |
| June 17, 2025 | 4,407.43 | 4,433.25 | 4,433.25 | 4,435.5 | 4,400 | 1,387 |
| June 16, 2025 | 4,403 | 4,423.5 | 4,423.5 | 4,432 | 4,391.71 | 9,502 |
| June 13, 2025 | 4,388.3 | 4,411.5 | 4,411.5 | 4,424 | 4,381 | 4,916 |
| June 12, 2025 | 4,417.72 | 4,424.25 | 4,424.25 | 4,434 | 4,398.27 | 8,347 |
| June 11, 2025 | 4,459 | 4,457.75 | 4,457.75 | 4,483 | 4,457.75 | 8,258 |
| June 10, 2025 | 4,449 | 4,463.75 | 4,463.75 | 4,463.75 | 4,439.5 | 4,917 |
| June 09, 2025 | 4,404 | 4,427.5 | 4,427.5 | 4,445.94 | 4,404 | 34,287 |
| June 06, 2025 | 4,418 | 4,423 | 4,423 | 4,443 | 4,401.73 | 1,440 |
| June 05, 2025 | 4,408.5 | 4,391.5 | 4,391.5 | 4,423 | 4,373 | 6,434 |
| June 04, 2025 | 4,406.58 | 4,411.5 | 4,411.5 | 4,432 | 4,405 | 3,947 |
| June 03, 2025 | 4,381 | 4,403.25 | 4,403.25 | 4,403.25 | 4,352.5 | 2,533 |
| June 02, 2025 | 4,351.82 | 4,349 | 4,349 | 4,370.5 | 4,327.16 | 8,328 |
| May 30, 2025 | 4,386.37 | 4,387.66 | 4,387.66 | 4,403.5 | 4,374 | 5,589 |
| May 29, 2025 | 4,445 | 4,388 | 4,388 | 4,451.33 | 4,380.73 | 47,613 |
| May 28, 2025 | 4,411.5 | 4,402 | 4,402 | 4,442.5 | 4,399.7 | 4,289 |
| May 27, 2025 | 4,380 | 4,402.25 | 4,402.25 | 4,403.5 | 4,348 | 12,353 |
| May 23, 2025 | 4,365.5 | 4,328.75 | 4,328.75 | 4,379 | 4,293 | 11,146 |