5,105.00
+41(+0.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 5,092 | 5,064 | 5,064 | 5,096 | 5,058 | 975 |
| September 04, 2025 | 5,041 | 5,034.5 | 5,034.5 | 5,046 | 5,028.22 | 2,346 |
| September 03, 2025 | 5,074.6 | 5,061 | 5,061 | 5,084 | 5,061 | 3,392 |
| September 02, 2025 | 5,033.22 | 5,051 | 5,051 | 5,060 | 5,025 | 1,070 |
| September 01, 2025 | 5,028 | 5,016 | 5,016 | 5,038 | 5,014 | 1,184 |
| August 29, 2025 | 5,030.2 | 5,019 | 5,019 | 5,042 | 5,007 | 1,336 |
| August 28, 2025 | 5,029.35 | 5,037.5 | 5,037.5 | 5,045 | 5,009 | 5,284 |
| August 27, 2025 | 5,057.42 | 5,030 | 5,030 | 5,121 | 5,022 | 1,735 |
| August 26, 2025 | 5,131 | 5,084 | 5,084 | 5,132 | 5,033 | 2,440 |
| August 22, 2025 | 5,073 | 5,092 | 5,092 | 5,097 | 5,024 | 3,652 |
| August 21, 2025 | 5,031 | 5,041 | 5,041 | 5,044 | 5,017.52 | 1,802 |
| August 20, 2025 | 5,013 | 5,022 | 5,022 | 5,026 | 5,000.52 | 4,898 |
| August 19, 2025 | 5,046 | 5,035 | 5,035 | 5,053 | 5,035 | 1,517 |
| August 18, 2025 | 5,057 | 5,049 | 5,049 | 5,066 | 5,030 | 1,192 |
| August 15, 2025 | 5,022 | 5,012 | 5,012 | 5,036 | 5,010.78 | 4,271 |
| August 14, 2025 | 5,031 | 5,009 | 5,009 | 5,039 | 5,006 | 1,357 |
| August 13, 2025 | 5,055 | 5,067.5 | 5,067.5 | 5,075 | 5,055 | 1,650 |
| August 12, 2025 | 5,020 | 5,020 | 5,020 | 5,025 | 4,994 | 1,462 |
| August 11, 2025 | 5,005 | 5,014 | 5,014 | 5,023 | 4,996 | 1,084 |
| August 08, 2025 | 5,007 | 5,002 | 5,002 | 5,007 | 4,992.66 | 938 |
| August 07, 2025 | 5,023 | 5,020 | 5,020 | 5,059 | 5,020 | 865 |
| August 06, 2025 | 5,014 | 4,992.5 | 4,992.5 | 5,025 | 4,989 | 2,459 |
| August 05, 2025 | 5,020 | 5,006 | 5,006 | 5,027 | 5,005 | 1,835 |
| August 04, 2025 | 4,981 | 4,985 | 4,985 | 4,995.5 | 4,965 | 3,515 |
| August 01, 2025 | 4,982.5 | 4,945.5 | 4,945.5 | 4,983.5 | 4,922.5 | 3,222 |
| July 31, 2025 | 5,025 | 5,014 | 5,014 | 5,037 | 5,014 | 1,867 |
| July 30, 2025 | 5,022 | 5,019.5 | 5,019.5 | 5,035 | 5,003 | 740 |
| July 29, 2025 | 5,018 | 5,023 | 5,023 | 5,041 | 5,009 | 1,389 |
| July 28, 2025 | 5,043 | 5,000.25 | 5,000.25 | 5,051 | 4,985.5 | 3,626 |
| July 25, 2025 | 4,989 | 5,005.12 | 5,005.12 | 5,010 | 4,984 | 1,396 |
| July 24, 2025 | 5,014.03 | 5,003 | 5,003 | 5,097 | 4,994.05 | 1,684 |
| July 23, 2025 | 4,998 | 4,995.75 | 4,995.75 | 5,008 | 4,991 | 1,554 |
| July 22, 2025 | 4,987 | 4,970.25 | 4,970.25 | 4,987.5 | 4,946.5 | 6,334 |
| July 21, 2025 | 4,991 | 4,997.75 | 4,997.75 | 5,001 | 4,981.5 | 1,218 |
| July 18, 2025 | 4,978.5 | 4,992 | 4,992 | 5,006 | 4,976.5 | 4,796 |
| July 17, 2025 | 4,987.5 | 4,986.5 | 4,986.5 | 4,988.5 | 4,959.5 | 2,240 |
| July 16, 2025 | 4,953 | 4,926 | 4,926 | 4,954 | 4,926 | 7,610 |
| July 15, 2025 | 4,937 | 4,944 | 4,944 | 4,955.5 | 4,931 | 1,807 |
| July 14, 2025 | 4,880 | 4,887.75 | 4,887.75 | 4,889.5 | 4,871 | 1,947 |
| July 11, 2025 | 4,874 | 4,864.5 | 4,864.5 | 4,874.68 | 4,852 | 3,277 |
| July 10, 2025 | 4,853 | 4,846.5 | 4,846.5 | 4,860.5 | 4,840.13 | 950 |
| July 09, 2025 | 4,841 | 4,828.25 | 4,828.25 | 4,847 | 4,826 | 1,542 |
| July 08, 2025 | 4,839 | 4,844 | 4,844 | 4,860.11 | 4,832.7 | 1,523 |
| July 07, 2025 | 4,810 | 4,817.75 | 4,817.75 | 4,833.5 | 4,796 | 14,808 |
| July 04, 2025 | 4,813.47 | 4,820 | 4,820 | 4,822.5 | 4,807.5 | 1,894 |
| July 03, 2025 | 4,850.83 | 4,859.5 | 4,859.5 | 4,868.5 | 4,837.5 | 3,254 |
| July 02, 2025 | 4,799 | 4,838.5 | 4,838.5 | 4,846 | 4,786.13 | 2,507 |
| July 01, 2025 | 4,790.5 | 4,790.75 | 4,790.75 | 4,802.05 | 4,776.5 | 2,836 |
| June 30, 2025 | 4,774 | 4,773 | 4,773 | 4,777 | 4,765 | 1,937 |
| June 27, 2025 | 4,779.5 | 4,781.75 | 4,781.75 | 4,784 | 4,762.5 | 3,102 |
| June 26, 2025 | 4,771.5 | 4,777.5 | 4,777.5 | 4,781.93 | 4,764 | 1,763 |
| June 25, 2025 | 4,784.5 | 4,784.25 | 4,784.25 | 4,797.5 | 4,780 | 1,043 |
| June 24, 2025 | 4,762.5 | 4,770 | 4,770 | 4,770 | 4,738.62 | 8,656 |
| June 23, 2025 | 4,675.5 | 4,678.5 | 4,678.5 | 4,698.5 | 4,674.5 | 4,915 |
| June 20, 2025 | 4,695 | 4,682 | 4,682 | 4,714.5 | 4,677 | 21,091 |
| June 19, 2025 | 4,680.5 | 4,645.5 | 4,645.5 | 4,685 | 4,645.5 | 56,753 |
| June 18, 2025 | 4,752 | 4,715.25 | 4,715.25 | 4,752 | 4,707.5 | 3,785 |
| June 17, 2025 | 4,711.5 | 4,723 | 4,723 | 4,725.5 | 4,698.5 | 3,357 |
| June 16, 2025 | 4,711.5 | 4,741.5 | 4,741.5 | 4,747.11 | 4,699.5 | 25,196 |
| June 13, 2025 | 4,683.5 | 4,682.5 | 4,682.5 | 4,692 | 4,670.5 | 5,992 |