5,359.00
+9(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5,352 | 5,345 | 5,345 | 5,352 | 5,345 | 28 |
| August 14, 2025 | 5,340 | 5,356.5 | 5,356.5 | 5,359 | 5,340 | 386 |
| August 13, 2025 | 5,352.06 | 5,340 | 5,340 | 5,352.06 | 5,340 | 72 |
| August 12, 2025 | 5,361 | 5,327.5 | 5,327.5 | 5,361 | 5,327.5 | 2,779 |
| August 11, 2025 | 5,353 | 5,358.5 | 5,358.5 | 5,358.5 | 5,344.76 | 116 |
| August 08, 2025 | 5,359.48 | 5,352 | 5,352 | 5,370.69 | 5,352 | 911 |
| August 07, 2025 | 5,373 | 5,340 | 5,340 | 5,373 | 5,340 | 189 |
| August 06, 2025 | 5,391.77 | 5,368 | 5,368 | 5,391.77 | 5,368 | 82 |
| August 05, 2025 | 5,395.01 | 5,361 | 5,361 | 5,395.01 | 5,355.49 | 191 |
| August 04, 2025 | 5,332.78 | 5,377 | 5,377 | 5,377 | 5,332.78 | 760 |
| August 01, 2025 | 5,303 | 5,300.5 | 5,300.5 | 5,326 | 5,273 | 1,922 |
| July 31, 2025 | 5,302 | 5,304.5 | 5,304.5 | 5,317 | 5,302 | 179 |
| July 30, 2025 | 5,309 | 5,309.5 | 5,309.5 | 5,309.5 | 5,309 | 0 |
| July 29, 2025 | 5,246.41 | 5,268 | 5,268 | 5,268 | 5,243.49 | 2,503 |
| July 28, 2025 | 5,288 | 5,225 | 5,225 | 5,288 | 5,225 | 194 |
| July 25, 2025 | 5,249 | 5,246.5 | 5,246.5 | 5,256.82 | 5,246.5 | 40 |
| July 24, 2025 | 5,222 | 5,229 | 5,229 | 5,229 | 5,222 | 3,034 |
| July 23, 2025 | 5,259 | 5,209.5 | 5,209.5 | 5,267 | 5,209.5 | 384 |
| July 22, 2025 | 5,222 | 5,222 | 5,222 | 5,222 | 5,222 | 0 |
| July 21, 2025 | 5,251.88 | 5,243 | 5,243 | 5,251.88 | 5,243 | 904 |
| July 18, 2025 | 5,247 | 5,247 | 5,247 | 5,247 | 5,247 | 0 |
| July 17, 2025 | 5,200.78 | 5,199.5 | 5,199.5 | 5,200.78 | 5,199.5 | 1,423 |
| July 16, 2025 | 5,196 | 5,174 | 5,174 | 5,200 | 5,174 | 59 |
| July 15, 2025 | 5,222.88 | 5,180.5 | 5,180.5 | 5,222.88 | 5,180.5 | 504 |
| July 14, 2025 | 5,203 | 5,212 | 5,212 | 5,212 | 5,145 | 744 |
| July 11, 2025 | 5,169 | 5,169 | 5,169 | 5,169 | 5,169 | 0 |
| July 10, 2025 | 5,129.7 | 5,137.5 | 5,137.5 | 5,146 | 5,124 | 33 |
| July 09, 2025 | 5,137 | 5,134 | 5,134 | 5,137 | 5,134 | 20 |
| July 08, 2025 | 5,135.74 | 5,111 | 5,111 | 5,135.74 | 5,111 | 915 |
| July 07, 2025 | 5,129 | 5,129 | 5,129 | 5,129 | 5,129 | 0 |
| July 04, 2025 | 5,130.85 | 5,133 | 5,133 | 5,133 | 5,123.43 | 1,254 |
| July 03, 2025 | 5,155.5 | 5,155.5 | 5,155.5 | 5,155.5 | 5,155.5 | 0 |
| July 02, 2025 | 5,157.77 | 5,148 | 5,148 | 5,183 | 5,148 | 554 |
| July 01, 2025 | 5,139.85 | 5,132.5 | 5,132.5 | 5,139.85 | 5,132.5 | 504 |
| June 30, 2025 | 5,109.75 | 5,121 | 5,121 | 5,121 | 5,109.75 | 1,461 |
| June 27, 2025 | 5,102.63 | 5,113.5 | 5,113.5 | 5,113.5 | 5,096.71 | 960 |
| June 26, 2025 | 5,069 | 5,069 | 5,069 | 5,069 | 5,069 | 0 |
| June 25, 2025 | 5,130.16 | 5,067 | 5,067 | 5,130.16 | 5,067 | 600 |
| June 24, 2025 | 5,132.5 | 5,103 | 5,103 | 5,132.5 | 5,103 | 1 |
| June 23, 2025 | 5,118 | 5,118 | 5,118 | 5,118 | 5,118 | 5 |
| June 20, 2025 | 5,112.87 | 5,123 | 5,123 | 5,123 | 5,112.87 | 200 |
| June 19, 2025 | 5,097.5 | 5,097.5 | 5,097.5 | 5,097.5 | 5,097.5 | 0 |
| June 18, 2025 | 5,140.27 | 5,124 | 5,124 | 5,142 | 5,124 | 22 |
| June 17, 2025 | 5,118 | 5,126.5 | 5,126.5 | 5,126.5 | 5,118 | 294 |
| June 16, 2025 | 5,159 | 5,147.5 | 5,147.5 | 5,174 | 5,147.5 | 14 |
| June 13, 2025 | 5,141 | 5,141 | 5,141 | 5,141 | 5,141 | 0 |
| June 12, 2025 | 5,119 | 5,139 | 5,139 | 5,139 | 5,119 | 0 |
| June 11, 2025 | 5,129.6 | 5,136 | 5,136 | 5,159 | 5,129.6 | 601 |
| June 10, 2025 | 5,117.5 | 5,117.5 | 5,117.5 | 5,117.5 | 5,117.5 | 0 |
| June 09, 2025 | 5,121 | 5,120.5 | 5,120.5 | 5,121 | 5,120.5 | 0 |
| June 06, 2025 | 5,139 | 5,139 | 5,139 | 5,139 | 5,139 | 0 |
| June 05, 2025 | 5,122 | 5,122 | 5,122 | 5,122 | 5,122 | 0 |
| June 04, 2025 | 5,167.34 | 5,143 | 5,143 | 5,167.34 | 5,143 | 1,161 |
| June 03, 2025 | 5,185.42 | 5,148 | 5,148 | 5,185.42 | 5,148 | 113 |
| June 02, 2025 | 5,122 | 5,136 | 5,136 | 5,136 | 5,105.97 | 154 |
| May 30, 2025 | 5,114 | 5,114 | 5,114 | 5,114 | 5,114 | 0 |
| May 29, 2025 | 5,116.87 | 5,083.5 | 5,083.5 | 5,116.87 | 5,083.5 | 7,533 |
| May 28, 2025 | 5,109.24 | 5,096 | 5,096 | 5,118.84 | 5,096 | 423 |
| May 27, 2025 | 5,122 | 5,122 | 5,122 | 5,124 | 5,115 | 109 |
| May 23, 2025 | 5,093.43 | 5,058 | 5,058 | 5,093.43 | 5,034 | 785 |
