4,269.00
+3(+0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,259 | 4,269 | 4,269 | 4,283 | 4,259 | 212 |
| August 15, 2025 | 4,276 | 4,266 | 4,266 | 4,276 | 4,266 | 10 |
| August 14, 2025 | 4,261 | 4,253 | 4,253 | 4,261 | 4,244 | 8 |
| August 13, 2025 | 4,268 | 4,268 | 4,268 | 4,268 | 4,268 | 454 |
| August 12, 2025 | 4,274.5 | 4,274.5 | 4,274.5 | 4,274.5 | 4,274.5 | 0 |
| August 11, 2025 | 4,284.5 | 4,284.5 | 4,284.5 | 4,284.5 | 4,284.5 | 0 |
| August 08, 2025 | 4,295 | 4,298.5 | 4,298.5 | 4,298.5 | 4,295 | 16 |
| August 07, 2025 | 4,296 | 4,296 | 4,296 | 4,296 | 4,296 | 0 |
| August 06, 2025 | 4,282 | 4,274 | 4,274 | 4,282 | 4,274 | 2 |
| August 05, 2025 | 4,271 | 4,284 | 4,284 | 4,284 | 4,271 | 4 |
| August 04, 2025 | 4,308 | 4,290 | 4,290 | 4,308 | 4,290 | 699 |
| August 01, 2025 | 4,312.5 | 4,312.5 | 4,312.5 | 4,312.5 | 4,312.5 | 0 |
| July 31, 2025 | 4,263 | 4,281 | 4,281 | 4,281 | 4,256 | 112 |
| July 30, 2025 | 4,277 | 4,282 | 4,282 | 4,282 | 4,277 | 209 |
| July 29, 2025 | 4,281 | 4,277.5 | 4,277.5 | 4,282 | 4,277.5 | 5 |
| July 28, 2025 | 4,289 | 4,312 | 4,312 | 4,312 | 4,289 | 2 |
| July 25, 2025 | 4,283.5 | 4,283.5 | 4,283.5 | 4,283.5 | 4,283.5 | 0 |
| July 24, 2025 | 4,293 | 4,271 | 4,271 | 4,293 | 4,263 | 14 |
| July 23, 2025 | 4,311 | 4,309 | 4,309 | 4,311 | 4,309 | 3 |
| July 22, 2025 | 4,329.5 | 4,329.5 | 4,329.5 | 4,329.5 | 4,329.5 | 0 |
| July 21, 2025 | 4,345 | 4,333.5 | 4,333.5 | 4,345 | 4,333.5 | 5 |
| July 18, 2025 | 4,342 | 4,342 | 4,342 | 4,342 | 4,342 | 0 |
| July 17, 2025 | 4,355 | 4,347 | 4,347 | 4,359 | 4,347 | 5 |
| July 16, 2025 | 4,360.5 | 4,360.5 | 4,360.5 | 4,360.5 | 4,360.5 | 0 |
| July 15, 2025 | 4,328 | 4,361.5 | 4,361.5 | 4,361.5 | 4,328 | 0 |
| July 14, 2025 | 4,371 | 4,334 | 4,334 | 4,371 | 4,334 | 3 |
| July 11, 2025 | 4,352.56 | 4,363 | 4,363 | 4,363 | 4,352.42 | 2,264 |
| July 10, 2025 | 4,367 | 4,342.5 | 4,342.5 | 4,367 | 4,342.5 | 0 |
| July 09, 2025 | 4,396.5 | 4,396.5 | 4,396.5 | 4,396.5 | 4,396.5 | 0 |
| July 08, 2025 | 4,405 | 4,405 | 4,405 | 4,405 | 4,405 | 0 |
| July 07, 2025 | 4,424 | 4,424 | 4,424 | 4,424 | 4,424 | 0 |
| July 04, 2025 | 4,413.5 | 4,413.5 | 4,413.5 | 4,413.5 | 4,413.5 | 0 |
| July 03, 2025 | 4,418.14 | 4,413.5 | 4,413.5 | 4,418.14 | 4,413.5 | 45 |
| July 02, 2025 | 4,436 | 4,436 | 4,436 | 4,436 | 4,436 | 0 |
| July 01, 2025 | 4,428 | 4,427.5 | 4,427.5 | 4,428 | 4,427.5 | 0 |
| June 30, 2025 | 4,430 | 4,435 | 4,435 | 4,435 | 4,430 | 0 |
| June 27, 2025 | 4,437 | 4,422 | 4,422 | 4,437 | 4,422 | 0 |
| June 26, 2025 | 4,446 | 4,446 | 4,446 | 4,446 | 4,446 | 0 |
| June 25, 2025 | 4,457 | 4,457 | 4,457 | 4,457 | 4,457 | 0 |
| June 24, 2025 | 4,434.5 | 4,434.5 | 4,434.5 | 4,434.5 | 4,434.5 | 0 |
| June 23, 2025 | 4,425 | 4,437 | 4,437 | 4,437 | 4,425 | 5 |
| June 20, 2025 | 4,428.5 | 4,428.5 | 4,428.5 | 4,428.5 | 4,428.5 | 0 |
| June 19, 2025 | 4,411.14 | 4,420.5 | 4,420.5 | 4,420.5 | 4,411.14 | 134 |
| June 18, 2025 | 4,393.5 | 4,393.5 | 4,393.5 | 4,393.5 | 4,393.5 | 0 |
| June 17, 2025 | 4,397.5 | 4,397.5 | 4,397.5 | 4,397.5 | 4,397.5 | 0 |
| June 16, 2025 | 4,374.5 | 4,374.5 | 4,374.5 | 4,374.5 | 4,374.5 | 0 |
| June 13, 2025 | 4,390 | 4,390.5 | 4,390.5 | 4,394 | 4,380 | 546 |
| June 12, 2025 | 4,372 | 4,372 | 4,372 | 4,372 | 4,372 | 0 |
| June 11, 2025 | 4,388 | 4,373.5 | 4,373.5 | 4,388 | 4,373.5 | 1,173 |
| June 10, 2025 | 4,387 | 4,375 | 4,375 | 4,387 | 4,375 | 6 |
| June 09, 2025 | 4,376 | 4,394 | 4,394 | 4,394 | 4,376 | 0 |
| June 06, 2025 | 4,397 | 4,391.5 | 4,391.5 | 4,397 | 4,383 | 14 |
| June 05, 2025 | 4,402.5 | 4,402.5 | 4,402.5 | 4,402.5 | 4,402.5 | 0 |
| June 04, 2025 | 4,400.5 | 4,400.5 | 4,400.5 | 4,400.5 | 4,400.5 | 0 |
| June 03, 2025 | 4,405 | 4,408.5 | 4,408.5 | 4,408.5 | 4,405 | 250 |
| June 02, 2025 | 4,423 | 4,411 | 4,411 | 4,423 | 4,411 | 250 |
| May 30, 2025 | 4,432 | 4,422 | 4,422 | 4,432 | 4,403 | 250 |
| May 29, 2025 | 4,436 | 4,437.5 | 4,437.5 | 4,437.5 | 4,436 | 2 |
| May 28, 2025 | 4,436.5 | 4,436.5 | 4,436.5 | 4,436.5 | 4,436.5 | 0 |
| May 27, 2025 | 4,400 | 4,408.5 | 4,408.5 | 4,408.5 | 4,400 | 316 |