4,032.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,038 | 4,032 | 4,032 | 4,044 | 4,028 | 347,880 |
| August 15, 2025 | 4,036 | 4,032 | 4,032 | 4,036 | 4,026 | 763,389 |
| August 14, 2025 | 4,032 | 4,026 | 4,026 | 4,048 | 4,026 | 1.32M |
| August 13, 2025 | 4,030 | 4,032 | 4,032 | 4,036.03 | 4,030 | 1.74M |
| August 12, 2025 | 4,038 | 4,032 | 4,032 | 4,044 | 4,014.33 | 1.02M |
| August 11, 2025 | 4,024 | 4,034 | 4,034 | 4,035 | 4,012 | 4.25M |
| August 08, 2025 | 4,168 | 4,166 | 4,166 | 4,170 | 4,144 | 1.14M |
| August 07, 2025 | 4,150 | 4,160 | 4,160 | 4,166 | 4,122 | 1.92M |
| August 06, 2025 | 4,120 | 4,134 | 4,134 | 4,138 | 4,112 | 869,556 |
| August 05, 2025 | 4,140 | 4,110 | 4,110 | 4,168 | 4,106 | 1.51M |
| August 04, 2025 | 4,082 | 4,082 | 4,082 | 4,100 | 4,074 | 1.03M |
| August 01, 2025 | 3,986 | 4,078 | 4,078 | 4,090 | 3,982 | 2.21M |
| July 31, 2025 | 4,000 | 3,990 | 3,990 | 4,000 | 3,982 | 540,741 |
| July 30, 2025 | 3,980 | 3,992 | 3,992 | 3,992 | 3,980 | 345,048 |
| July 29, 2025 | 3,980 | 3,988 | 3,988 | 3,990 | 3,972 | 1.19M |
| July 28, 2025 | 3,986 | 3,978 | 3,978 | 3,986 | 3,972 | 945,347 |
| July 25, 2025 | 3,976 | 3,980 | 3,980 | 3,980 | 3,969.49 | 1.46M |
| July 24, 2025 | 3,974 | 3,974 | 3,974 | 3,984 | 3,964 | 753,457 |
| July 23, 2025 | 3,970 | 3,974 | 3,974 | 3,980.08 | 3,964 | 344,170 |
| July 22, 2025 | 3,972 | 3,964 | 3,964 | 3,984 | 3,959.14 | 411,927 |
| July 21, 2025 | 3,980 | 3,970 | 3,970 | 3,990 | 3,970 | 314,182 |
| July 18, 2025 | 3,976 | 3,972 | 3,972 | 3,980 | 3,970 | 220,956 |
| July 17, 2025 | 3,980 | 3,970 | 3,970 | 3,984 | 3,964 | 498,496 |
| July 16, 2025 | 3,972 | 3,974 | 3,974 | 3,984 | 3,968 | 374,033 |
| July 15, 2025 | 3,984 | 3,976 | 3,976 | 3,988 | 3,974 | 475,780 |
| July 14, 2025 | 3,976 | 3,980 | 3,980 | 3,990 | 3,970 | 884,573 |
| July 11, 2025 | 3,986 | 3,980 | 3,980 | 3,994 | 3,980 | 392,361 |
| July 10, 2025 | 3,990 | 3,986 | 3,986 | 3,998 | 3,980 | 505,471 |
| July 09, 2025 | 3,980 | 3,980 | 3,980 | 4,010 | 3,980 | 520,447 |
| July 08, 2025 | 4,000 | 3,988 | 3,988 | 4,002 | 3,982 | 1.64M |
| July 07, 2025 | 4,040 | 3,980 | 3,980 | 4,040 | 3,980 | 507,218 |
| July 04, 2025 | 4,000 | 4,018 | 4,018 | 4,028 | 3,998 | 591,234 |
| July 03, 2025 | 4,000 | 4,000 | 4,000 | 4,022.01 | 3,974 | 1.13M |
| July 02, 2025 | 4,030 | 3,972 | 3,972 | 4,036 | 3,964 | 3.74M |
| July 01, 2025 | 3,850 | 3,830 | 3,830 | 3,890 | 3,813 | 590,519 |
| June 30, 2025 | 3,860 | 3,838 | 3,838 | 3,894 | 3,834 | 473,091 |
| June 27, 2025 | 3,888 | 3,854 | 3,854 | 3,895 | 3,852.67 | 551,472 |
| June 26, 2025 | 3,814 | 3,876 | 3,876 | 3,882 | 3,812 | 835,954 |
| June 25, 2025 | 3,830 | 3,816 | 3,816 | 3,838 | 3,810 | 708,049 |
| June 24, 2025 | 3,794 | 3,814 | 3,814 | 3,830 | 3,794 | 1.12M |
| June 23, 2025 | 3,730 | 3,798 | 3,798 | 3,812 | 3,702.69 | 3.23M |
| June 20, 2025 | 3,344 | 3,282 | 3,282 | 3,376 | 3,282 | 1.21M |
| June 19, 2025 | 3,330 | 3,340 | 3,340 | 3,374 | 3,322 | 289,339 |
| June 18, 2025 | 3,304 | 3,346 | 3,346 | 3,354 | 3,290 | 474,602 |
| June 17, 2025 | 3,320 | 3,310 | 3,310 | 3,352 | 3,310 | 414,441 |
| June 16, 2025 | 3,350 | 3,342 | 3,342 | 3,378 | 3,290 | 722,045 |
| June 13, 2025 | 3,172 | 3,158 | 3,158 | 3,206 | 3,156 | 445,283 |
| June 12, 2025 | 3,200 | 3,218 | 3,218 | 3,260 | 3,185.37 | 361,203 |
| June 11, 2025 | 3,202 | 3,210 | 3,210 | 3,228 | 3,158 | 579,408 |
| June 10, 2025 | 3,270 | 3,204 | 3,204 | 3,276 | 3,172 | 1.2M |
| June 09, 2025 | 2,024 | 3,264 | 3,264 | 3,546 | 2,024 | 1.5M |
| June 06, 2025 | 2,022 | 2,038 | 2,038 | 2,060 | 2,006 | 170,095 |
| June 05, 2025 | 2,030 | 2,026 | 2,026 | 2,044 | 1,996 | 257,606 |
| June 04, 2025 | 2,054 | 2,040 | 2,040 | 2,064 | 2,020 | 171,127 |
| June 03, 2025 | 2,054 | 2,028 | 2,028 | 2,054 | 1,999 | 169,630 |
| June 02, 2025 | 1,989 | 2,032 | 2,032 | 2,032 | 1,979 | 383,956 |
| May 30, 2025 | 2,012 | 2,004 | 2,004 | 2,036 | 1,994 | 165,567 |
| May 29, 2025 | 2,016 | 2,020 | 2,020 | 2,046 | 2,008.3 | 123,530 |
| May 28, 2025 | 2,032 | 2,016 | 2,016 | 2,050 | 2,016 | 155,174 |
| May 27, 2025 | 1,994 | 2,038 | 2,038 | 2,038.11 | 1,985 | 162,650 |