5,208.00
+19.5(+0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 14, 2025 | 4,757 | 4,755.25 | 4,755.25 | 4,771.98 | 4,755.25 | 16,275 |
| February 13, 2025 | 4,753.5 | 4,758 | 4,758 | 4,766 | 4,751 | 3,275 |
| February 12, 2025 | 4,681.58 | 4,697.5 | 4,697.5 | 4,697.5 | 4,681.58 | 61 |
| February 11, 2025 | 4,659.1 | 4,672.25 | 4,672.25 | 4,672.25 | 4,659.1 | 46 |
| February 10, 2025 | 4,647.5 | 4,644.75 | 4,644.75 | 4,647.5 | 4,642.5 | 5 |
| February 07, 2025 | 4,656.64 | 4,615.75 | 4,615.75 | 4,656.64 | 4,615.75 | 12,605 |
| February 06, 2025 | 4,619 | 4,650.75 | 4,650.75 | 4,653 | 4,619 | 44 |
| February 05, 2025 | 4,551.5 | 4,567.25 | 4,567.25 | 4,567.25 | 4,550 | 1,008 |
| February 04, 2025 | 4,516.75 | 4,563.75 | 4,563.75 | 4,563.75 | 4,516.75 | 4,209 |
| February 03, 2025 | 4,524.5 | 4,518.25 | 4,518.25 | 4,525 | 4,499 | 2,286 |
| January 31, 2025 | 4,619.5 | 4,611.75 | 4,611.75 | 4,623 | 4,611.75 | 23,229 |
| January 30, 2025 | 4,612.75 | 4,612.75 | 4,612.75 | 4,612.75 | 4,612.75 | 0 |
| January 29, 2025 | 4,576.93 | 4,574.25 | 4,574.25 | 4,576.93 | 4,574.25 | 8,210 |
| January 28, 2025 | 4,559.25 | 4,559.25 | 4,559.25 | 4,559.25 | 4,559.25 | 0 |
| January 27, 2025 | 4,524.5 | 4,556.25 | 4,556.25 | 4,556.25 | 4,524.5 | 47 |
| January 24, 2025 | 4,626.5 | 4,580.25 | 4,580.25 | 4,631.5 | 4,578 | 5,839 |
| January 23, 2025 | 4,579.5 | 4,586.5 | 4,586.5 | 4,586.5 | 4,573 | 8,894 |
| January 22, 2025 | 4,581.5 | 4,582.25 | 4,582.25 | 4,582.25 | 4,581.5 | 3,387 |
| January 21, 2025 | 4,560.75 | 4,560.75 | 4,560.75 | 4,560.75 | 4,560.75 | 0 |
| January 20, 2025 | 4,540.5 | 4,561.5 | 4,561.5 | 4,572.5 | 4,540.5 | 8,292 |
| January 17, 2025 | 4,533.64 | 4,538.25 | 4,538.25 | 4,538.25 | 4,533.64 | 1,699 |
| January 16, 2025 | 4,482.25 | 4,482.25 | 4,482.25 | 4,482.25 | 4,482.25 | 0 |
| January 15, 2025 | 4,439 | 4,438 | 4,438 | 4,439.5 | 4,438 | 199,515 |
| January 14, 2025 | 4,395.5 | 4,392.5 | 4,392.5 | 4,395.5 | 4,392.5 | 57,423 |
| January 13, 2025 | 4,361 | 4,352.75 | 4,352.75 | 4,361 | 4,352.75 | 11,019 |
| January 10, 2025 | 4,390.4 | 4,370.75 | 4,370.75 | 4,390.4 | 4,369 | 7,439 |
| January 09, 2025 | 4,395.5 | 4,396.25 | 4,396.25 | 4,396.25 | 4,395.5 | 1,581 |
| January 08, 2025 | 4,363.5 | 4,357.75 | 4,357.75 | 4,363.5 | 4,341.27 | 32,958 |
| January 07, 2025 | 4,318.5 | 4,355.25 | 4,355.25 | 4,359.5 | 4,316.5 | 17,877 |
| January 06, 2025 | 4,279.45 | 4,336.5 | 4,336.5 | 4,336.5 | 4,279.45 | 11,550 |
| January 03, 2025 | 4,263.63 | 4,248 | 4,248 | 4,263.63 | 4,248 | 1,097 |
| January 02, 2025 | 4,282 | 4,275.75 | 4,275.75 | 4,282 | 4,271 | 3,772 |
| December 31, 2024 | 4,262.75 | 4,262.75 | 4,262.75 | 4,262.75 | 4,262.75 | 0 |
| December 30, 2024 | 4,233.47 | 4,233.75 | 4,233.75 | 4,233.75 | 4,229.5 | 18,197 |
| December 27, 2024 | 4,253 | 4,250 | 4,250 | 4,260.5 | 4,244.85 | 18,937 |
| December 24, 2024 | 4,238.75 | 4,238.75 | 4,238.75 | 4,238.75 | 4,238.75 | 0 |
| December 23, 2024 | 4,229 | 4,229 | 4,229 | 4,229 | 4,229 | 0 |
| December 20, 2024 | 4,192.5 | 4,227 | 4,227 | 4,227 | 4,189.5 | 11,818 |
| December 19, 2024 | 4,234.85 | 4,225.25 | 4,225.25 | 4,234.85 | 4,225.25 | 23,531 |
| December 18, 2024 | 4,286.5 | 4,282.5 | 4,282.5 | 4,286.5 | 4,282.5 | 14,937 |
| December 17, 2024 | 4,274.6 | 4,273.5 | 4,273.5 | 4,285 | 4,273.5 | 65,120 |
| December 16, 2024 | 4,302 | 4,292.25 | 4,292.25 | 4,302 | 4,292.25 | 29,415 |
| December 13, 2024 | 4,330.31 | 4,326.5 | 4,326.5 | 4,330.31 | 4,322.5 | 50,445 |
| December 12, 2024 | 4,300.5 | 4,307 | 4,307 | 4,307 | 4,292 | 13,572 |
| December 11, 2024 | 4,287 | 4,290.25 | 4,290.25 | 4,294 | 4,287 | 180,589 |
| December 10, 2024 | 4,305.1 | 4,288 | 4,288 | 4,305.1 | 4,288 | 842 |
| December 09, 2024 | 4,337.08 | 4,325.5 | 4,325.5 | 4,338 | 4,325.5 | 9,929 |
| December 06, 2024 | 4,335.44 | 4,330.25 | 4,330.25 | 4,335.44 | 4,325.62 | 908 |
| December 05, 2024 | 4,311.75 | 4,311.75 | 4,311.75 | 4,311.75 | 4,311.75 | 0 |
| December 04, 2024 | 4,280.5 | 4,277 | 4,277 | 4,281.5 | 4,277 | 8,196 |
| December 03, 2024 | 4,251.43 | 4,256.5 | 4,256.5 | 4,256.5 | 4,247.5 | 4,321 |
| December 02, 2024 | 4,207.25 | 4,227.25 | 4,227.25 | 4,227.25 | 4,207.25 | 1,576 |
| November 29, 2024 | 4,210.5 | 4,213 | 4,213 | 4,213 | 4,210.5 | 3,488 |
| November 28, 2024 | 4,190 | 4,186 | 4,186 | 4,200 | 4,186 | 33,038 |
| November 27, 2024 | 4,166 | 4,170 | 4,170 | 4,172.5 | 4,165 | 200,956 |
| November 26, 2024 | 4,217 | 4,198 | 4,198 | 4,217 | 4,193 | 221,239 |
| November 25, 2024 | 4,231.56 | 4,230.5 | 4,230.5 | 4,235.5 | 4,230.5 | 16,412 |
| November 22, 2024 | 4,161 | 4,195.25 | 4,195.25 | 4,195.25 | 4,160 | 7,813 |
| November 21, 2024 | 4,153 | 4,170.75 | 4,170.75 | 4,173.5 | 4,153 | 8,625 |
| November 20, 2024 | 4,182.6 | 4,150 | 4,150 | 4,182.6 | 4,150 | 969 |