4,192.00
+18.5(+0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,200.42 | 4,173.5 | 4,173.5 | 4,203 | 4,173.5 | 4,416 |
| August 14, 2025 | 4,209 | 4,212.5 | 4,212.5 | 4,216 | 4,201 | 105,046 |
| August 13, 2025 | 4,208 | 4,204 | 4,204 | 4,208 | 4,197.88 | 32,451 |
| August 12, 2025 | 4,196 | 4,191.5 | 4,191.5 | 4,197.9 | 4,172 | 21,043 |
| August 11, 2025 | 4,208 | 4,203 | 4,203 | 4,218 | 4,203 | 1,171 |
| August 08, 2025 | 4,188 | 4,184.5 | 4,184.5 | 4,193.85 | 4,178 | 3,213 |
| August 07, 2025 | 4,226 | 4,177.5 | 4,177.5 | 4,241 | 4,177.5 | 21,983 |
| August 06, 2025 | 4,216 | 4,216 | 4,216 | 4,227 | 4,204 | 87,819 |
| August 05, 2025 | 4,259 | 4,194.5 | 4,194.5 | 4,259 | 4,194.5 | 788 |
| August 04, 2025 | 4,184 | 4,227.5 | 4,227.5 | 4,227.5 | 4,168 | 90 |
| August 01, 2025 | 4,256 | 4,168.5 | 4,168.5 | 4,259 | 4,167.9 | 78,741 |
| July 31, 2025 | 4,298 | 4,273 | 4,273 | 4,303.15 | 4,272 | 16,933 |
| July 30, 2025 | 4,245 | 4,266.5 | 4,266.5 | 4,274 | 4,239 | 3,271 |
| July 29, 2025 | 4,274 | 4,244 | 4,244 | 4,274 | 4,244 | 1,830 |
| July 28, 2025 | 4,247 | 4,230 | 4,230 | 4,250 | 4,226 | 16,234 |
| July 25, 2025 | 4,180 | 4,220 | 4,220 | 4,225 | 4,180 | 593 |
| July 24, 2025 | 4,167 | 4,185 | 4,185 | 4,185 | 4,159 | 12,505 |
| July 23, 2025 | 4,142 | 4,137 | 4,137 | 4,149 | 4,135 | 6,743 |
| July 22, 2025 | 4,154 | 4,133 | 4,133 | 4,162 | 4,133 | 462 |
| July 21, 2025 | 4,164 | 4,153.5 | 4,153.5 | 4,169 | 4,152 | 8,081 |
| July 18, 2025 | 4,187 | 4,156 | 4,156 | 4,187 | 4,154.81 | 15,978 |
| July 17, 2025 | 4,154 | 4,165.5 | 4,165.5 | 4,165.5 | 4,144 | 220,598 |
| July 16, 2025 | 4,112 | 4,102.5 | 4,102.5 | 4,133.9 | 4,102.5 | 711 |
| July 15, 2025 | 4,154 | 4,159.5 | 4,159.5 | 4,163.1 | 4,145.16 | 26,959 |
| July 14, 2025 | 4,107 | 4,127.5 | 4,127.5 | 4,127.5 | 4,101 | 671 |
| July 11, 2025 | 4,108 | 4,116 | 4,116 | 4,127 | 4,091 | 1,118 |
| July 10, 2025 | 4,089 | 4,119 | 4,119 | 4,119 | 4,086 | 5,791 |
| July 09, 2025 | 4,078 | 4,088 | 4,088 | 4,110.1 | 4,075 | 38,337 |
| July 08, 2025 | 4,060 | 4,081.5 | 4,081.5 | 4,091 | 4,060 | 3,419 |
| July 07, 2025 | 4,085 | 4,062 | 4,062 | 4,087 | 4,062 | 21,238 |
| July 04, 2025 | 4,071 | 4,062 | 4,062 | 4,071 | 4,056 | 4,706 |
| July 03, 2025 | 4,057 | 4,080 | 4,080 | 4,086.9 | 4,049 | 58,679 |
| July 02, 2025 | 4,022 | 4,048.5 | 4,048.5 | 4,056 | 4,013 | 28,354 |
| July 01, 2025 | 4,001 | 4,009 | 4,009 | 4,009 | 3,984 | 10,614 |
| June 30, 2025 | 3,980 | 3,988 | 3,988 | 4,000 | 3,980 | 2,281 |
| June 27, 2025 | 3,964 | 3,986 | 3,986 | 3,988 | 3,963 | 6,823 |
| June 26, 2025 | 3,947 | 3,943 | 3,943 | 3,948 | 3,935 | 2,909 |
| June 25, 2025 | 3,954.17 | 3,961 | 3,961 | 3,967.9 | 3,954.17 | 2,431 |
| June 24, 2025 | 3,965 | 3,942 | 3,942 | 3,965 | 3,931 | 11,531 |
| June 23, 2025 | 3,884 | 3,912 | 3,912 | 3,940 | 3,884 | 1,589 |
| June 20, 2025 | 3,930 | 3,913 | 3,913 | 3,937 | 3,913 | 12,025 |
| June 19, 2025 | 3,925 | 3,910 | 3,910 | 3,936 | 3,899 | 1,251 |
| June 18, 2025 | 3,958 | 3,956 | 3,956 | 3,968 | 3,951.2 | 500 |
| June 17, 2025 | 3,951 | 3,970.5 | 3,970.5 | 3,970.5 | 3,942 | 2,107 |
| June 16, 2025 | 3,927 | 3,960 | 3,960 | 3,965.85 | 3,927 | 777 |
| June 13, 2025 | 3,946 | 3,941 | 3,941 | 3,953 | 3,933 | 8,848 |
| June 12, 2025 | 3,978 | 3,977 | 3,977 | 3,978 | 3,950 | 6,413 |
| June 11, 2025 | 4,005 | 4,002 | 4,002 | 4,010 | 4,001 | 3,105 |
| June 10, 2025 | 3,969 | 3,995 | 3,995 | 3,997 | 3,969 | 18,344 |
| June 09, 2025 | 3,962 | 3,970.5 | 3,970.5 | 3,987 | 3,962 | 2,385 |
| June 06, 2025 | 3,958 | 3,977.5 | 3,977.5 | 3,986.15 | 3,949 | 11,503 |
| June 05, 2025 | 3,952 | 3,954 | 3,954 | 3,959.44 | 3,925 | 2,507 |
| June 04, 2025 | 3,945 | 3,951 | 3,951 | 3,956 | 3,940.1 | 5,976 |
| June 03, 2025 | 3,902 | 3,938 | 3,938 | 3,938 | 3,890 | 4,020 |
| June 02, 2025 | 3,872 | 3,877 | 3,877 | 3,894 | 3,869 | 6,251 |
| May 30, 2025 | 3,912 | 3,916 | 3,916 | 3,919 | 3,900 | 8,465 |
| May 29, 2025 | 3,984 | 3,924 | 3,924 | 3,984 | 3,914 | 6,903 |
| May 28, 2025 | 3,932 | 3,931 | 3,931 | 3,945 | 3,925.97 | 4,861 |
| May 27, 2025 | 3,886 | 3,912.5 | 3,912.5 | 3,912.5 | 3,851 | 10,293 |
| May 23, 2025 | 3,905 | 3,845.5 | 3,845.5 | 3,908 | 3,831 | 4,734 |