4,515.00
+31(+0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,476 | 4,515 | 4,515 | 4,515 | 4,471 | 3.01M |
| August 15, 2025 | 4,510 | 4,484 | 4,484 | 4,526 | 4,483 | 5.9M |
| August 14, 2025 | 4,532 | 4,515 | 4,515 | 4,541 | 4,491 | 2.27M |
| August 13, 2025 | 4,487 | 4,570 | 4,530.84 | 4,589 | 4,487 | 3.58M |
| August 12, 2025 | 4,514 | 4,490 | 4,451.52 | 4,528 | 4,476 | 1.92M |
| August 11, 2025 | 4,506 | 4,506 | 4,467.39 | 4,523 | 4,493 | 1.47M |
| August 08, 2025 | 4,543 | 4,501 | 4,462.43 | 4,556 | 4,491 | 1.94M |
| August 07, 2025 | 4,529 | 4,524 | 4,524 | 4,562 | 4,516 | 2.26M |
| August 06, 2025 | 4,509 | 4,515 | 4,515 | 4,521 | 4,474 | 2.14M |
| August 05, 2025 | 4,485 | 4,507 | 4,507 | 4,514 | 4,476 | 2.02M |
| August 04, 2025 | 4,542 | 4,496 | 4,496 | 4,545 | 4,485 | 4.66M |
| August 01, 2025 | 4,463 | 4,531 | 4,531 | 4,542 | 4,420 | 2.53M |
| July 31, 2025 | 4,480 | 4,408 | 4,408 | 4,522 | 4,386 | 5.62M |
| July 30, 2025 | 4,424 | 4,458 | 4,458 | 4,475 | 4,416 | 3.79M |
| July 29, 2025 | 4,406 | 4,432 | 4,432 | 4,451 | 4,405 | 2.97M |
| July 28, 2025 | 4,477 | 4,428 | 4,428 | 4,480.13 | 4,417 | 2.58M |
| July 25, 2025 | 4,502 | 4,466 | 4,466 | 4,504 | 4,438 | 3.2M |
| July 24, 2025 | 4,463 | 4,496 | 4,496 | 4,503 | 4,440 | 1.84M |
| July 23, 2025 | 4,471 | 4,445 | 4,445 | 4,477 | 4,434 | 2.03M |
| July 22, 2025 | 4,403 | 4,448 | 4,448 | 4,474 | 4,403 | 2.9M |
| July 21, 2025 | 4,435 | 4,422 | 4,422 | 4,439 | 4,394 | 2.09M |
| July 18, 2025 | 4,459 | 4,440 | 4,440 | 4,467 | 4,411 | 2.51M |
| July 17, 2025 | 4,453 | 4,432 | 4,432 | 4,465 | 4,429 | 3.53M |
| July 16, 2025 | 4,480 | 4,455 | 4,455 | 4,495 | 4,455 | 2.65M |
| July 15, 2025 | 4,531 | 4,474 | 4,474 | 4,531 | 4,471 | 1.83M |
| July 14, 2025 | 4,492 | 4,542 | 4,542 | 4,543 | 4,482 | 1.82M |
| July 11, 2025 | 4,527 | 4,482 | 4,482 | 4,544 | 4,475 | 1.93M |
| July 10, 2025 | 4,468 | 4,528 | 4,528 | 4,528.22 | 4,460 | 2.72M |
| July 09, 2025 | 4,479 | 4,445 | 4,445 | 4,490 | 4,436 | 1.85M |
| July 08, 2025 | 4,480 | 4,485 | 4,485 | 4,489 | 4,445 | 2.18M |
| July 07, 2025 | 4,506 | 4,496 | 4,496 | 4,523 | 4,489 | 1.59M |
| July 04, 2025 | 4,484 | 4,505 | 4,505 | 4,513 | 4,468 | 1.24M |
| July 03, 2025 | 4,498 | 4,488 | 4,488 | 4,510 | 4,467 | 1.62M |
| July 02, 2025 | 4,475 | 4,486 | 4,486 | 4,486 | 4,429 | 2.34M |
| July 01, 2025 | 4,456 | 4,480 | 4,480 | 4,489 | 4,411 | 2.58M |
| June 30, 2025 | 4,439 | 4,425 | 4,425 | 4,474 | 4,425 | 2.96M |
| June 27, 2025 | 4,388 | 4,432 | 4,432 | 4,443 | 4,388 | 3.02M |
| June 26, 2025 | 4,480 | 4,388 | 4,388 | 4,487 | 4,388 | 2.89M |
| June 25, 2025 | 4,561 | 4,502 | 4,502 | 4,578 | 4,502 | 5.23M |
| June 24, 2025 | 4,648 | 4,570 | 4,570 | 4,648 | 4,570 | 3.47M |
| June 23, 2025 | 4,534 | 4,578 | 4,578 | 4,578 | 4,516 | 2.52M |
| June 20, 2025 | 4,605 | 4,556 | 4,563 | 4,605 | 4,555 | 8.8M |
| June 19, 2025 | 4,605 | 4,577 | 4,577 | 4,614 | 4,577 | 1.78M |
| June 18, 2025 | 4,631 | 4,618 | 4,618 | 4,638 | 4,605 | 2.12M |
| June 17, 2025 | 4,597 | 4,618 | 4,618 | 4,639 | 4,590 | 1.48M |
| June 16, 2025 | 4,602 | 4,632 | 4,632 | 4,654 | 4,588 | 3.55M |
| June 13, 2025 | 4,643 | 4,635 | 4,635 | 4,670 | 4,628 | 2.59M |
| June 12, 2025 | 4,627 | 4,653 | 4,653 | 4,673 | 4,626 | 2.53M |
| June 11, 2025 | 4,667 | 4,637 | 4,637 | 4,671 | 4,633 | 2.06M |
| June 10, 2025 | 4,640 | 4,656 | 4,656 | 4,670 | 4,627 | 1.7M |
| June 09, 2025 | 4,636 | 4,620 | 4,620 | 4,644 | 4,591 | 1.98M |
| June 06, 2025 | 4,657 | 4,642 | 4,642 | 4,668 | 4,611.35 | 2.15M |
| June 05, 2025 | 4,650 | 4,640 | 4,640 | 4,659 | 4,623 | 2.52M |
| June 04, 2025 | 4,645 | 4,642 | 4,642 | 4,649 | 4,591 | 2.56M |
| June 03, 2025 | 4,674 | 4,632 | 4,632 | 4,681 | 4,620.77 | 2.86M |
| June 02, 2025 | 4,689 | 4,651 | 4,651 | 4,712 | 4,651 | 3.55M |
| May 30, 2025 | 4,711 | 4,707 | 4,707 | 4,740 | 4,690 | 5.39M |
| May 29, 2025 | 4,706 | 4,678 | 4,678 | 4,707 | 4,661 | 1.81M |
| May 28, 2025 | 4,705 | 4,681 | 4,681 | 4,711 | 4,659 | 2.55M |
| May 27, 2025 | 4,700 | 4,711 | 4,711 | 4,734 | 4,682 | 2.98M |