4,143.25
+36(+0.88%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 4,105.5 | 4,107.25 | 4,107.25 | 4,113.5 | 4,101 | 788 |
| August 14, 2025 | 4,073.5 | 4,073.5 | 4,073.5 | 4,078.5 | 4,066.64 | 813 |
| August 13, 2025 | 4,108.87 | 4,073.5 | 4,073.5 | 4,108.87 | 4,059 | 1,380 |
| August 12, 2025 | 4,093 | 4,074.5 | 4,074.5 | 4,093 | 4,035.76 | 809 |
| August 11, 2025 | 4,112.5 | 4,057.5 | 4,057.5 | 4,112.5 | 4,057 | 2,006 |
| August 08, 2025 | 4,096.5 | 4,094.75 | 4,094.75 | 4,096.5 | 4,094 | 2 |
| August 07, 2025 | 4,030 | 4,065 | 4,065 | 4,093.92 | 4,030 | 367 |
| August 06, 2025 | 4,041.8 | 4,004 | 4,004 | 4,041.8 | 3,995.5 | 3,551 |
| August 05, 2025 | 4,061.5 | 4,017 | 4,017 | 4,061.5 | 4,014 | 1,367 |
| August 04, 2025 | 4,011 | 4,029.5 | 4,029.5 | 4,029.5 | 4,000 | 2,098 |
| August 01, 2025 | 3,944.61 | 3,980.25 | 3,980.25 | 4,013 | 3,944.61 | 137 |
| July 31, 2025 | 4,063.5 | 4,021.75 | 4,021.75 | 4,068 | 4,021.75 | 624 |
| July 30, 2025 | 4,115 | 4,067.5 | 4,067.5 | 4,115 | 4,066 | 4,716 |
| July 29, 2025 | 4,304 | 4,115.5 | 4,115.5 | 4,307.5 | 4,109.5 | 5,018 |
| July 28, 2025 | 4,352.5 | 4,297.25 | 4,297.25 | 4,397 | 4,297.25 | 478 |
| July 25, 2025 | 4,303.5 | 4,339 | 4,339 | 4,339 | 4,297.5 | 20 |
| July 24, 2025 | 4,302.38 | 4,294 | 4,294 | 4,325.5 | 4,294 | 209 |
| July 23, 2025 | 4,244 | 4,258 | 4,258 | 4,269 | 4,239 | 41 |
| July 22, 2025 | 4,199 | 4,209.5 | 4,209.5 | 4,210.5 | 4,184 | 157 |
| July 21, 2025 | 4,173.18 | 4,200.25 | 4,200.25 | 4,213.5 | 4,160.5 | 3,880 |
| July 18, 2025 | 4,207 | 4,180.5 | 4,180.5 | 4,228 | 4,180.5 | 36 |
| July 17, 2025 | 4,163.5 | 4,198.5 | 4,198.5 | 4,220 | 4,163.5 | 147 |
| July 16, 2025 | 4,200 | 4,190 | 4,190 | 4,203 | 4,190 | 29 |
| July 15, 2025 | 4,267.5 | 4,215.25 | 4,215.25 | 4,268.5 | 4,215.25 | 88 |
| July 14, 2025 | 4,229 | 4,248.5 | 4,248.5 | 4,248.5 | 4,225 | 43 |
| July 11, 2025 | 4,284 | 4,250.25 | 4,250.25 | 4,284 | 4,250.25 | 248 |
| July 10, 2025 | 4,269.5 | 4,297.5 | 4,297.5 | 4,297.5 | 4,269.5 | 142 |
| July 09, 2025 | 4,237 | 4,245.5 | 4,245.5 | 4,257.5 | 4,237 | 6 |
| July 08, 2025 | 4,271.5 | 4,234.75 | 4,234.75 | 4,271.5 | 4,218 | 143 |
| July 07, 2025 | 4,245 | 4,207.25 | 4,207.25 | 4,245 | 4,205 | 499 |
| July 04, 2025 | 4,194 | 4,222 | 4,222 | 4,227 | 4,194 | 103 |
| July 03, 2025 | 4,219.5 | 4,212.75 | 4,212.75 | 4,228 | 4,210.5 | 278 |
| July 02, 2025 | 4,197 | 4,221 | 4,221 | 4,233 | 4,195.99 | 105 |
| July 01, 2025 | 4,198 | 4,173 | 4,173 | 4,198 | 4,163.5 | 239 |
| June 30, 2025 | 4,225 | 4,182.25 | 4,182.25 | 4,237.5 | 4,174.5 | 87 |
| June 27, 2025 | 4,195 | 4,207.25 | 4,207.25 | 4,207.25 | 4,189.5 | 532 |
| June 26, 2025 | 4,151 | 4,126 | 4,126 | 4,151 | 4,119 | 298 |
| June 25, 2025 | 4,181 | 4,138.5 | 4,138.5 | 4,191.5 | 4,138.5 | 126 |
| June 24, 2025 | 4,200.5 | 4,183 | 4,183 | 4,247.5 | 4,176.5 | 53 |
| June 23, 2025 | 4,231 | 4,155.25 | 4,155.25 | 4,231 | 4,136.02 | 144 |
| June 20, 2025 | 4,252.5 | 4,213.75 | 4,213.75 | 4,252.5 | 4,213.75 | 1,630 |
| June 19, 2025 | 4,241 | 4,228.25 | 4,228.25 | 4,248.5 | 4,225.5 | 104 |
| June 18, 2025 | 4,255 | 4,242.75 | 4,242.75 | 4,282.5 | 4,238.5 | 368 |
| June 17, 2025 | 4,270.5 | 4,268 | 4,268 | 4,297.5 | 4,265.5 | 314 |
| June 16, 2025 | 4,310.31 | 4,313.75 | 4,313.75 | 4,323.1 | 4,309 | 934 |
| June 13, 2025 | 4,300 | 4,293 | 4,293 | 4,317 | 4,288 | 263 |
| June 12, 2025 | 4,326.5 | 4,333 | 4,333 | 4,334.5 | 4,321 | 46 |
| June 11, 2025 | 4,337 | 4,326.75 | 4,326.75 | 4,337 | 4,316 | 349 |
| June 10, 2025 | 4,296 | 4,311 | 4,311 | 4,323.5 | 4,291.5 | 1,478 |
| June 09, 2025 | 4,280 | 4,256.25 | 4,256.25 | 4,285 | 4,251.5 | 6,933 |
| June 06, 2025 | 4,252 | 4,270 | 4,270 | 4,274.5 | 4,252 | 70 |
| June 05, 2025 | 4,233 | 4,239 | 4,239 | 4,242 | 4,222.5 | 305 |
| June 04, 2025 | 4,195 | 4,215.25 | 4,215.25 | 4,227.5 | 4,195 | 359 |
| June 03, 2025 | 4,206.43 | 4,161 | 4,161 | 4,215.5 | 4,155.5 | 320 |
| June 02, 2025 | 4,183.5 | 4,180 | 4,180 | 4,188.5 | 4,172.5 | 51 |
| May 30, 2025 | 4,161.44 | 4,175 | 4,175 | 4,175.5 | 4,156 | 4,124 |
| May 29, 2025 | 4,188.5 | 4,168.5 | 4,168.5 | 4,192.5 | 4,160 | 2,495 |
| May 28, 2025 | 4,188.5 | 4,158 | 4,158 | 4,190.79 | 4,158 | 20 |
| May 27, 2025 | 4,202.5 | 4,191.5 | 4,191.5 | 4,208.5 | 4,187 | 603 |
| May 23, 2025 | 4,164.96 | 4,130.75 | 4,130.75 | 4,188 | 4,059.5 | 1,354 |