5,715.00
-70(-1.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 5,775 | 5,715 | 5,715 | 5,835 | 5,685 | 136,460 |
| May 22, 2025 | 5,800 | 5,785 | 5,785 | 5,905 | 5,745 | 217,970 |
| May 21, 2025 | 5,920 | 5,860 | 5,860 | 5,923.08 | 5,785 | 219,003 |
| May 20, 2025 | 6,025 | 6,020 | 6,020 | 6,130 | 6,015 | 193,629 |
| May 19, 2025 | 6,055 | 5,980 | 5,980 | 6,152.87 | 5,905 | 495,871 |
| May 16, 2025 | 6,125 | 6,095 | 6,095 | 6,145 | 5,965 | 167,135 |
| May 15, 2025 | 6,155 | 6,100 | 6,100 | 6,215 | 6,100 | 581,397 |
| May 14, 2025 | 6,390 | 6,190 | 6,190 | 6,440 | 6,030 | 271,256 |
| May 13, 2025 | 6,425 | 6,585 | 6,585 | 6,585 | 6,425 | 244,586 |
| May 12, 2025 | 6,240 | 6,435 | 6,435 | 6,530 | 6,220 | 137,633 |
| May 09, 2025 | 6,165 | 6,160 | 6,160 | 6,221.71 | 6,145 | 91,447 |
| May 08, 2025 | 6,025 | 6,150 | 6,150 | 6,210 | 6,005 | 86,251 |
| May 07, 2025 | 6,000 | 5,985 | 5,985 | 6,050 | 5,960 | 133,598 |
| May 06, 2025 | 6,135 | 6,025 | 6,025 | 6,170 | 6,020 | 157,539 |
| May 02, 2025 | 6,025 | 6,115 | 6,115 | 6,160 | 5,910 | 154,085 |
| May 01, 2025 | 5,865 | 5,925 | 5,925 | 5,925 | 5,840 | 75,621 |
| April 30, 2025 | 5,765 | 5,875 | 5,875 | 5,906.76 | 5,765 | 167,232 |
| April 29, 2025 | 5,880 | 5,775 | 5,775 | 5,910 | 5,762.5 | 199,493 |
| April 28, 2025 | 5,965 | 5,870 | 5,870 | 5,990 | 5,865 | 104,828 |
| April 25, 2025 | 5,955 | 5,945 | 5,945 | 6,015 | 5,920 | 110,975 |
| April 24, 2025 | 5,850 | 5,920 | 5,920 | 5,940 | 5,719.89 | 120,993 |
| April 23, 2025 | 5,850 | 6,000 | 6,000 | 6,140 | 5,815 | 278,807 |
| April 22, 2025 | 5,830 | 5,790 | 5,790 | 5,840 | 5,709 | 167,488 |
| April 17, 2025 | 5,875 | 5,845 | 5,845 | 5,900 | 5,795 | 156,694 |
| April 16, 2025 | 5,985 | 5,955 | 5,955 | 5,990 | 5,850 | 117,013 |
| April 15, 2025 | 5,940 | 6,005 | 6,005 | 6,015 | 5,925 | 160,009 |
| April 14, 2025 | 5,900 | 5,935 | 5,935 | 5,945 | 5,845 | 171,096 |
| April 11, 2025 | 5,830 | 5,785 | 5,785 | 5,870 | 5,695 | 286,105 |
| April 10, 2025 | 6,015 | 5,780 | 5,780 | 6,075 | 5,780 | 162,135 |
| April 09, 2025 | 5,570 | 5,575 | 5,575 | 5,700 | 5,525 | 297,892 |
| April 08, 2025 | 5,475 | 5,710 | 5,710 | 5,760 | 5,465 | 238,073 |
| April 07, 2025 | 5,555 | 5,445 | 5,445 | 5,870 | 5,380 | 398,838 |
| April 04, 2025 | 5,890 | 5,795 | 5,795 | 5,925 | 5,630 | 219,415 |
| April 03, 2025 | 6,050 | 5,935 | 5,935 | 6,110 | 5,920 | 205,407 |
| April 02, 2025 | 6,180 | 6,170 | 6,170 | 6,225 | 6,040 | 507,587 |
| April 01, 2025 | 6,260 | 6,240 | 6,240 | 6,326.38 | 6,195 | 1.16M |
| March 31, 2025 | 6,350 | 6,180 | 6,180 | 6,350 | 6,155 | 829,242 |
| March 28, 2025 | 6,535 | 6,415 | 6,415 | 6,535 | 6,370 | 968,331 |
| March 27, 2025 | 6,610 | 6,570 | 6,570 | 6,640 | 6,555 | 345,963 |
| March 26, 2025 | 6,800 | 6,660 | 6,660 | 6,800 | 6,645 | 106,653 |
| March 25, 2025 | 6,720 | 6,720 | 6,720 | 6,771.79 | 6,645 | 166,633 |
| March 24, 2025 | 6,780 | 6,715 | 6,715 | 6,780 | 6,680 | 144,863 |
| March 21, 2025 | 6,725 | 6,705 | 6,705 | 6,755 | 6,605 | 268,229 |
| March 20, 2025 | 6,875 | 6,795 | 6,795 | 6,935 | 6,785 | 136,854 |
| March 19, 2025 | 6,950 | 6,850 | 6,850 | 6,955 | 6,820 | 107,567 |
| March 18, 2025 | 6,945 | 6,910 | 6,910 | 6,950 | 6,852.71 | 134,917 |
| March 17, 2025 | 6,975 | 6,920 | 6,920 | 7,005 | 6,900 | 126,747 |
| March 14, 2025 | 7,085 | 6,965 | 6,965 | 7,095 | 6,915 | 205,874 |
| March 13, 2025 | 7,110 | 7,110 | 7,110 | 7,180 | 7,010 | 269,780 |
| March 12, 2025 | 6,790 | 7,140 | 7,140 | 7,170 | 6,725 | 222,449 |
| March 11, 2025 | 7,020 | 6,750 | 6,750 | 7,065 | 6,640 | 272,430 |
| March 10, 2025 | 7,345 | 7,025 | 7,025 | 7,345 | 7,025 | 417,799 |
| March 07, 2025 | 7,310 | 7,215 | 7,215 | 7,330 | 7,215 | 146,612 |
| March 06, 2025 | 7,330 | 7,395 | 7,395 | 7,475 | 7,231.12 | 143,185 |
| March 05, 2025 | 7,225 | 7,250 | 7,250 | 7,290 | 7,170 | 371,813 |
| March 04, 2025 | 7,070 | 7,110 | 7,110 | 7,245 | 7,070 | 113,459 |
| March 03, 2025 | 7,255 | 7,150 | 7,150 | 7,295 | 7,130 | 120,567 |
| February 28, 2025 | 7,170 | 7,275 | 7,275 | 7,310 | 7,170 | 293,310 |
| February 27, 2025 | 7,415 | 7,300 | 7,300 | 7,460 | 7,245 | 138,217 |
| February 26, 2025 | 7,445 | 7,480 | 7,480 | 7,545 | 7,410 | 36,826 |