4,684.00
-30(-0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,709 | 4,714 | 4,714 | 4,718 | 4,706 | 2,463 |
| August 14, 2025 | 4,643 | 4,667 | 4,667 | 4,667 | 4,643 | 477 |
| August 13, 2025 | 4,644.64 | 4,655.75 | 4,655.75 | 4,655.75 | 4,644.37 | 35 |
| August 12, 2025 | 4,620.85 | 4,628.75 | 4,628.75 | 4,628.75 | 4,600 | 950 |
| August 11, 2025 | 4,628.58 | 4,609.5 | 4,609.5 | 4,628.58 | 4,597.5 | 1,310 |
| August 08, 2025 | 4,596 | 4,623.5 | 4,623.5 | 4,623.5 | 4,596 | 595 |
| August 07, 2025 | 4,609.5 | 4,587 | 4,587 | 4,628.48 | 4,587 | 756 |
| August 06, 2025 | 4,537.99 | 4,558.75 | 4,558.75 | 4,558.75 | 4,537.99 | 12 |
| August 05, 2025 | 4,519.75 | 4,519.75 | 4,519.75 | 4,519.75 | 4,519.75 | 0 |
| August 04, 2025 | 4,458.26 | 4,507 | 4,507 | 4,507 | 4,458.26 | 1,248 |
| August 01, 2025 | 4,469.33 | 4,444.75 | 4,444.75 | 4,471 | 4,444.75 | 15,309 |
| July 31, 2025 | 4,534.5 | 4,520.5 | 4,520.5 | 4,534.5 | 4,517 | 4,564 |
| July 30, 2025 | 4,542.25 | 4,542.25 | 4,542.25 | 4,542.25 | 4,542.25 | 0 |
| July 29, 2025 | 4,539.5 | 4,528.5 | 4,528.5 | 4,539.5 | 4,525.3 | 1,270 |
| July 28, 2025 | 4,635.33 | 4,508 | 4,508 | 4,635.33 | 4,508 | 465 |
| July 25, 2025 | 4,689.9 | 4,715 | 4,715 | 4,715 | 4,689.9 | 2,169 |
| July 24, 2025 | 4,690.19 | 4,694 | 4,694 | 4,694 | 4,690.19 | 584 |
| July 23, 2025 | 4,651.5 | 4,637 | 4,637 | 4,654 | 4,637 | 3,192 |
| July 22, 2025 | 4,600.75 | 4,600.75 | 4,600.75 | 4,600.75 | 4,600.75 | 0 |
| July 21, 2025 | 4,591.5 | 4,606.75 | 4,606.75 | 4,606.75 | 4,578 | 3,036 |
| July 18, 2025 | 4,600.5 | 4,600.5 | 4,600.5 | 4,600.5 | 4,600.5 | 0 |
| July 17, 2025 | 4,572.5 | 4,581.75 | 4,581.75 | 4,581.75 | 4,564.5 | 12,371 |
| July 16, 2025 | 4,598.65 | 4,577.5 | 4,577.5 | 4,598.65 | 4,577.5 | 21 |
| July 15, 2025 | 4,581.5 | 4,581.5 | 4,581.5 | 4,581.5 | 4,581.5 | 0 |
| July 14, 2025 | 4,597 | 4,618 | 4,618 | 4,618 | 4,597 | 578 |
| July 11, 2025 | 4,603.5 | 4,598.75 | 4,598.75 | 4,603.5 | 4,598.75 | 21 |
| July 10, 2025 | 4,642.5 | 4,622.5 | 4,622.5 | 4,642.5 | 4,622.5 | 53 |
| July 09, 2025 | 4,624.5 | 4,633.25 | 4,633.25 | 4,633.25 | 4,624.5 | 1,182 |
| July 08, 2025 | 4,562.5 | 4,578 | 4,578 | 4,578 | 4,562.5 | 2,123 |
| July 07, 2025 | 4,545.33 | 4,540.5 | 4,540.5 | 4,545.33 | 4,537 | 974 |
| July 04, 2025 | 4,534.5 | 4,538.75 | 4,538.75 | 4,538.75 | 4,523.5 | 1,179 |
| July 03, 2025 | 4,557.5 | 4,557.5 | 4,557.5 | 4,569 | 4,554 | 8,884 |
| July 02, 2025 | 4,543.5 | 4,564 | 4,564 | 4,564 | 4,543.5 | 456 |
| July 01, 2025 | 4,486.5 | 4,496 | 4,496 | 4,496 | 4,479.5 | 2,367 |
| June 30, 2025 | 4,513 | 4,501.5 | 4,501.5 | 4,513 | 4,485.5 | 12,442 |
| June 27, 2025 | 4,473 | 4,505.25 | 4,505.25 | 4,505.25 | 4,473 | 2,839 |
| June 26, 2025 | 4,440.5 | 4,440.5 | 4,440.5 | 4,440.5 | 4,440.5 | 0 |
| June 25, 2025 | 4,439 | 4,439 | 4,439 | 4,439 | 4,439 | 0 |
| June 24, 2025 | 4,515.42 | 4,481.5 | 4,481.5 | 4,515.48 | 4,481.5 | 1,500 |
| June 23, 2025 | 4,432.75 | 4,432.75 | 4,432.75 | 4,432.75 | 4,432.75 | 0 |
| June 20, 2025 | 4,449.75 | 4,449.75 | 4,449.75 | 4,449.75 | 4,449.75 | 0 |
| June 19, 2025 | 4,445.35 | 4,416.5 | 4,416.5 | 4,445.35 | 4,416.5 | 338 |
| June 18, 2025 | 4,468.59 | 4,468.25 | 4,468.25 | 4,468.59 | 4,464.5 | 892 |
| June 17, 2025 | 4,460 | 4,460 | 4,460 | 4,460 | 4,460 | 0 |
| June 16, 2025 | 4,489 | 4,503.75 | 4,503.75 | 4,503.75 | 4,489 | 7 |
| June 13, 2025 | 4,465.5 | 4,455 | 4,455 | 4,465.5 | 4,455 | 7 |
| June 12, 2025 | 4,513.25 | 4,513.25 | 4,513.25 | 4,513.25 | 4,513.25 | 0 |
| June 11, 2025 | 4,506.82 | 4,501.25 | 4,501.25 | 4,506.82 | 4,501.25 | 10 |
| June 10, 2025 | 4,502.62 | 4,499.25 | 4,499.25 | 4,502.62 | 4,490.3 | 1,771 |
| June 09, 2025 | 4,491.73 | 4,484.5 | 4,484.5 | 4,495.5 | 4,476 | 4,208 |
| June 06, 2025 | 4,484.16 | 4,482 | 4,482 | 4,484.16 | 4,482 | 2,377 |
| June 05, 2025 | 4,466.5 | 4,474 | 4,474 | 4,479 | 4,460.5 | 5,388 |
| June 04, 2025 | 4,462.07 | 4,455.25 | 4,455.25 | 4,462.07 | 4,455.25 | 1,131 |
| June 03, 2025 | 4,441.75 | 4,441.75 | 4,441.75 | 4,441.75 | 4,441.75 | 0 |
| June 02, 2025 | 4,433 | 4,464.5 | 4,464.5 | 4,464.5 | 4,433 | 2,619 |
| May 30, 2025 | 4,451.5 | 4,449.5 | 4,449.5 | 4,465.5 | 4,447.5 | 7,512 |
| May 29, 2025 | 4,448 | 4,461.25 | 4,461.25 | 4,461.25 | 4,444.5 | 7,489 |
| May 28, 2025 | 4,436.5 | 4,436.5 | 4,436.5 | 4,436.5 | 4,436.5 | 0 |
| May 27, 2025 | 4,466.41 | 4,472.75 | 4,472.75 | 4,472.75 | 4,466.41 | 907 |
| May 23, 2025 | 4,474.71 | 4,407.25 | 4,407.25 | 4,474.71 | 4,407.25 | 11 |