4,017.00
+16(+0.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,012.77 | 4,017 | 4,017 | 4,017 | 3,988 | 25,238 |
| August 15, 2025 | 4,014 | 4,001 | 4,001 | 4,040 | 3,994.92 | 4,979 |
| August 14, 2025 | 3,987.19 | 3,975 | 3,975 | 4,039.44 | 3,967.9 | 13,149 |
| August 13, 2025 | 3,978 | 3,982 | 3,982 | 3,984 | 3,970 | 8,490 |
| August 12, 2025 | 3,925 | 3,976 | 3,976 | 3,979 | 3,925 | 4,505 |
| August 11, 2025 | 3,955 | 3,956 | 3,956 | 3,966.4 | 3,938.52 | 10,939 |
| August 08, 2025 | 3,915 | 3,937 | 3,937 | 3,937 | 3,911 | 7,040 |
| August 07, 2025 | 3,902 | 3,875 | 3,875 | 3,927.08 | 3,875 | 13,201 |
| August 06, 2025 | 3,877 | 3,895 | 3,895 | 3,910 | 3,877 | 5,359 |
| August 05, 2025 | 3,893.47 | 3,880.5 | 3,880.5 | 3,898 | 3,873.69 | 7,375 |
| August 04, 2025 | 3,861 | 3,874 | 3,874 | 3,874 | 3,855.32 | 26,150 |
| August 01, 2025 | 3,873 | 3,836.5 | 3,836.5 | 3,880 | 3,826 | 8,300 |
| July 31, 2025 | 3,906.4 | 3,887 | 3,887 | 3,916 | 3,881 | 4,219 |
| July 30, 2025 | 3,896 | 3,900.5 | 3,900.5 | 3,911.85 | 3,882 | 10,331 |
| July 29, 2025 | 3,897.17 | 3,896 | 3,896 | 3,911.39 | 3,896 | 6,079 |
| July 28, 2025 | 3,929 | 3,880.5 | 3,880.5 | 3,929 | 3,874.19 | 6,098 |
| July 25, 2025 | 3,879.65 | 3,898 | 3,898 | 3,902 | 3,879.65 | 5,371 |
| July 24, 2025 | 3,918 | 3,907 | 3,907 | 3,920 | 3,899.92 | 10,191 |
| July 23, 2025 | 3,886 | 3,880 | 3,880 | 3,892.16 | 3,870 | 110,733 |
| July 22, 2025 | 3,825 | 3,829 | 3,829 | 3,834 | 3,816 | 22,971 |
| July 21, 2025 | 3,824 | 3,829.5 | 3,829.5 | 3,830 | 3,813 | 11,544 |
| July 18, 2025 | 3,826 | 3,814 | 3,814 | 3,831 | 3,807 | 9,552 |
| July 17, 2025 | 3,814 | 3,814.5 | 3,814.5 | 3,820 | 3,803.45 | 9,188 |
| July 16, 2025 | 3,799.24 | 3,790 | 3,790 | 3,817.93 | 3,785.09 | 15,993 |
| July 15, 2025 | 3,840 | 3,818.5 | 3,818.5 | 3,847 | 3,818 | 11,052 |
| July 14, 2025 | 3,827 | 3,835.5 | 3,835.5 | 3,835.5 | 3,801 | 4,510 |
| July 11, 2025 | 3,857 | 3,824 | 3,824 | 3,857 | 3,821.46 | 30,744 |
| July 10, 2025 | 3,826 | 3,852 | 3,852 | 3,853 | 3,819 | 10,860 |
| July 09, 2025 | 3,819 | 3,826 | 3,826 | 3,837.38 | 3,816 | 6,761 |
| July 08, 2025 | 3,786 | 3,819 | 3,819 | 3,829 | 3,786 | 10,130 |
| July 07, 2025 | 3,803 | 3,788 | 3,788 | 3,811 | 3,780 | 6,883 |
| July 04, 2025 | 3,813 | 3,808.5 | 3,808.5 | 3,813 | 3,797.38 | 7,408 |
| July 03, 2025 | 3,822.15 | 3,827.5 | 3,827.5 | 3,839.97 | 3,817.09 | 5,509 |
| July 02, 2025 | 3,797 | 3,814.5 | 3,814.5 | 3,818 | 3,792.07 | 3,262 |
| July 01, 2025 | 3,761 | 3,777.5 | 3,777.5 | 3,777.5 | 3,742.7 | 9,027 |
| June 30, 2025 | 3,766.15 | 3,763 | 3,763 | 3,776 | 3,757.54 | 5,677 |
| June 27, 2025 | 3,733 | 3,761 | 3,761 | 3,763.08 | 3,733 | 7,064 |
| June 26, 2025 | 3,711 | 3,706 | 3,706 | 3,717.29 | 3,706 | 27,155 |
| June 25, 2025 | 3,733 | 3,709 | 3,709 | 3,735 | 3,708 | 4,685 |
| June 24, 2025 | 3,734 | 3,732 | 3,732 | 3,751 | 3,713 | 6,091 |
| June 23, 2025 | 3,690 | 3,702 | 3,702 | 3,723.08 | 3,686 | 7,141 |
| June 20, 2025 | 3,710 | 3,722 | 3,722 | 3,728 | 3,710 | 14,383 |
| June 19, 2025 | 3,735 | 3,705 | 3,705 | 3,735 | 3,705 | 4,596 |
| June 18, 2025 | 3,745 | 3,739 | 3,739 | 3,755 | 3,723 | 30,872 |
| June 17, 2025 | 3,727 | 3,724.5 | 3,724.5 | 3,730.08 | 3,711 | 5,146 |
| June 16, 2025 | 3,724 | 3,732 | 3,732 | 3,745 | 3,720 | 11,326 |
| June 13, 2025 | 3,706 | 3,723 | 3,723 | 3,724 | 3,700 | 5,974 |
| June 12, 2025 | 3,731 | 3,742 | 3,742 | 3,742 | 3,716 | 12,898 |
| June 11, 2025 | 3,746.75 | 3,746.5 | 3,746.5 | 3,773 | 3,746.5 | 10,616 |
| June 10, 2025 | 3,740.21 | 3,748 | 3,748 | 3,748 | 3,731 | 5,910 |
| June 09, 2025 | 3,715.14 | 3,728 | 3,728 | 3,728 | 3,708 | 8,146 |
| June 06, 2025 | 3,693 | 3,714 | 3,714 | 3,721 | 3,693 | 9,704 |
| June 05, 2025 | 3,684.16 | 3,683 | 3,683 | 3,689 | 3,664 | 22,686 |
| June 04, 2025 | 3,696.93 | 3,686 | 3,686 | 3,704 | 3,684.54 | 25,800 |
| June 03, 2025 | 3,684 | 3,686.5 | 3,686.5 | 3,686.5 | 3,660 | 7,760 |
| June 02, 2025 | 3,658.8 | 3,663 | 3,663 | 3,680 | 3,649 | 27,385 |
| May 30, 2025 | 3,691 | 3,680.5 | 3,680.5 | 3,704 | 3,670.08 | 20,440 |
| May 29, 2025 | 3,704 | 3,678 | 3,678 | 3,704 | 3,669.92 | 27,519 |
| May 28, 2025 | 3,675.04 | 3,672 | 3,672 | 3,686 | 3,671 | 3,222 |
| May 27, 2025 | 3,675 | 3,685 | 3,685 | 3,689 | 3,663 | 11,677 |