5,963.00
+53.5(+0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,965 | 5,963 | 5,963 | 5,968 | 5,963 | 294 |
| August 15, 2025 | 5,928 | 5,909.5 | 5,909.5 | 5,928 | 5,909.5 | 28 |
| August 14, 2025 | 5,920.5 | 5,920.5 | 5,920.5 | 5,920.5 | 5,920.5 | 0 |
| August 13, 2025 | 5,968 | 5,968 | 5,968 | 5,968 | 5,968 | 0 |
| August 12, 2025 | 5,963 | 5,980.5 | 5,980.5 | 5,980.5 | 5,963 | 127 |
| August 11, 2025 | 5,961 | 5,974 | 5,974 | 5,974 | 5,956.87 | 136 |
| August 08, 2025 | 5,926 | 5,925.5 | 5,925.5 | 5,926 | 5,925.5 | 1,496 |
| August 07, 2025 | 6,012.99 | 5,952.5 | 5,952.5 | 6,012.99 | 5,952.5 | 730 |
| August 06, 2025 | 5,822 | 5,813 | 5,813 | 5,822 | 5,813 | 1 |
| August 05, 2025 | 5,893.87 | 5,860.5 | 5,860.5 | 5,907.39 | 5,860.5 | 170 |
| August 04, 2025 | 5,829.7 | 5,850 | 5,850 | 5,850 | 5,829.7 | 547 |
| August 01, 2025 | 5,844 | 5,823.5 | 5,823.5 | 5,850 | 5,810.26 | 5,979 |
| July 31, 2025 | 5,922 | 5,864 | 5,864 | 5,922 | 5,864 | 228 |
| July 30, 2025 | 5,820 | 5,830 | 5,830 | 5,830 | 5,820 | 374 |
| July 29, 2025 | 5,787 | 5,797 | 5,797 | 5,818.74 | 5,787 | 2,482 |
| July 28, 2025 | 5,842 | 5,817.5 | 5,817.5 | 5,842 | 5,811.3 | 3,556 |
| July 25, 2025 | 5,842 | 5,842 | 5,842 | 5,842 | 5,842 | 0 |
| July 24, 2025 | 5,832 | 5,818 | 5,818 | 5,847.2 | 5,796.9 | 329 |
| July 23, 2025 | 5,800.37 | 5,797 | 5,797 | 5,800.37 | 5,794.81 | 5 |
| July 22, 2025 | 5,758.37 | 5,758 | 5,758 | 5,758.37 | 5,745.32 | 428 |
| July 21, 2025 | 5,855.46 | 5,858 | 5,858 | 5,858 | 5,852 | 9,338 |
| July 18, 2025 | 5,869.92 | 5,838 | 5,838 | 5,871.16 | 5,838 | 895 |
| July 17, 2025 | 5,840 | 5,877.5 | 5,877.5 | 5,877.5 | 5,840 | 347 |
| July 16, 2025 | 5,784 | 5,763 | 5,763 | 5,790 | 5,752.89 | 3,241 |
| July 15, 2025 | 5,748.68 | 5,758.5 | 5,758.5 | 5,768.44 | 5,748.68 | 58 |
| July 14, 2025 | 5,650 | 5,671 | 5,671 | 5,671 | 5,650 | 2,222 |
| July 11, 2025 | 5,702 | 5,702 | 5,702 | 5,702 | 5,702 | 0 |
| July 10, 2025 | 5,661 | 5,668 | 5,668 | 5,673 | 5,661 | 3 |
| July 09, 2025 | 5,607 | 5,607 | 5,607 | 5,607 | 5,607 | 786 |
| July 08, 2025 | 5,561 | 5,575.5 | 5,575.5 | 5,575.5 | 5,561 | 26 |
| July 07, 2025 | 5,575 | 5,576.5 | 5,576.5 | 5,576.5 | 5,575 | 44 |
| July 04, 2025 | 5,607 | 5,606.5 | 5,606.5 | 5,607 | 5,606.5 | 2 |
| July 03, 2025 | 5,677 | 5,729 | 5,729 | 5,729 | 5,677 | 12 |
| July 02, 2025 | 5,555.72 | 5,632 | 5,632 | 5,632 | 5,555.72 | 1,008 |
| July 01, 2025 | 5,519.53 | 5,516 | 5,516 | 5,519.53 | 5,516 | 17 |
| June 30, 2025 | 5,487 | 5,473.5 | 5,473.5 | 5,487 | 5,473.5 | 142 |
| June 27, 2025 | 5,548 | 5,533.5 | 5,533.5 | 5,555 | 5,500 | 1,836 |
| June 26, 2025 | 5,532 | 5,509 | 5,509 | 5,532 | 5,509 | 3,282 |
| June 25, 2025 | 5,500.63 | 5,509 | 5,509 | 5,514 | 5,500.63 | 2,694 |
| June 24, 2025 | 5,428.7 | 5,451 | 5,451 | 5,451 | 5,428.7 | 9,120 |
| June 23, 2025 | 5,331 | 5,324 | 5,324 | 5,331 | 5,324 | 49 |
| June 20, 2025 | 5,357 | 5,351 | 5,351 | 5,357 | 5,351 | 6 |
| June 19, 2025 | 5,402 | 5,351.5 | 5,351.5 | 5,403 | 5,351.5 | 5,560 |
| June 18, 2025 | 5,458 | 5,459 | 5,459 | 5,459 | 5,458 | 3 |
| June 17, 2025 | 5,418 | 5,411 | 5,411 | 5,418 | 5,399 | 187 |
| June 16, 2025 | 5,394 | 5,448 | 5,448 | 5,448 | 5,394 | 3,717 |
| June 13, 2025 | 5,385.53 | 5,396.5 | 5,396.5 | 5,396.5 | 5,385.53 | 7,170 |
| June 12, 2025 | 5,429 | 5,453 | 5,453 | 5,481 | 5,429 | 1,790 |
| June 11, 2025 | 5,413.5 | 5,413.5 | 5,413.5 | 5,413.5 | 5,413.5 | 0 |
| June 10, 2025 | 5,369.65 | 5,356.5 | 5,356.5 | 5,369.65 | 5,356 | 247 |
| June 09, 2025 | 5,238.01 | 5,264 | 5,264 | 5,264 | 5,238.01 | 205 |
| June 06, 2025 | 5,219.5 | 5,219.5 | 5,219.5 | 5,219.5 | 5,219.5 | 0 |
| June 05, 2025 | 5,213 | 5,213 | 5,213 | 5,213 | 5,213 | 0 |
| June 04, 2025 | 5,181 | 5,175.5 | 5,175.5 | 5,181 | 5,175.5 | 120 |
| June 03, 2025 | 5,073.25 | 5,127 | 5,127 | 5,127 | 5,073.25 | 8 |
| June 02, 2025 | 5,065 | 5,064 | 5,064 | 5,065 | 5,064 | 10 |
| May 30, 2025 | 5,086 | 5,064.5 | 5,064.5 | 5,086 | 5,064.5 | 90 |
| May 29, 2025 | 5,162 | 5,109.5 | 5,109.5 | 5,174.66 | 5,109.5 | 2,355 |
| May 28, 2025 | 5,144 | 5,144 | 5,144 | 5,144 | 5,144 | 0 |
| May 27, 2025 | 5,137 | 5,143 | 5,143 | 5,143 | 5,123 | 298 |
