4,127.25
+55.75(+1.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,100.5 | 4,127.25 | 4,127.25 | 4,131 | 4,100.5 | 1,331 |
| August 15, 2025 | 4,077 | 4,071.5 | 4,071.5 | 4,085 | 4,071.5 | 603 |
| August 14, 2025 | 4,005.5 | 4,015 | 4,015 | 4,021.5 | 3,998.5 | 460 |
| August 13, 2025 | 3,959.68 | 3,991 | 3,991 | 3,991 | 3,955.5 | 9,021 |
| August 12, 2025 | 3,940.5 | 3,944 | 3,944 | 3,962.15 | 3,940.5 | 964 |
| August 11, 2025 | 3,949.41 | 3,975 | 3,975 | 3,989.65 | 3,949.41 | 59 |
| August 08, 2025 | 3,932.5 | 3,931.5 | 3,931.5 | 3,953.7 | 3,931.08 | 1,375 |
| August 07, 2025 | 3,995 | 3,894 | 3,894 | 4,006 | 3,894 | 11,794 |
| August 06, 2025 | 4,077.54 | 4,012 | 4,012 | 4,078.02 | 4,012 | 1,245 |
| August 05, 2025 | 4,075.7 | 4,065.25 | 4,065.25 | 4,075.7 | 4,050.5 | 122 |
| August 04, 2025 | 4,039.5 | 4,061.25 | 4,061.25 | 4,061.25 | 4,024.45 | 3,906 |
| August 01, 2025 | 4,028.5 | 4,019 | 4,019 | 4,038.5 | 3,992.05 | 652 |
| July 31, 2025 | 4,099.71 | 4,095 | 4,095 | 4,118.4 | 4,095 | 1,143 |
| July 30, 2025 | 4,084 | 4,117.75 | 4,117.75 | 4,133.6 | 4,084 | 133 |
| July 29, 2025 | 4,112.62 | 4,105.5 | 4,105.5 | 4,112.62 | 4,078 | 742 |
| July 28, 2025 | 4,136 | 4,135.5 | 4,135.5 | 4,144 | 4,121.95 | 39 |
| July 25, 2025 | 4,113 | 4,115 | 4,115 | 4,115 | 4,109.5 | 42 |
| July 24, 2025 | 4,080.5 | 4,087 | 4,087 | 4,102.65 | 4,076 | 2,869 |
| July 23, 2025 | 4,004.5 | 4,041.5 | 4,041.5 | 4,075 | 4,004.5 | 122 |
| July 22, 2025 | 3,965.37 | 4,006.75 | 4,006.75 | 4,016.1 | 3,957.66 | 1,788 |
| July 21, 2025 | 3,986.75 | 3,970.5 | 3,970.5 | 4,000.5 | 3,962 | 344 |
| July 18, 2025 | 4,015.02 | 4,012 | 4,012 | 4,039 | 4,001.7 | 1,453 |
| July 17, 2025 | 4,082 | 4,043.75 | 4,043.75 | 4,082 | 4,043.75 | 982 |
| July 16, 2025 | 4,006.63 | 4,041 | 4,041 | 4,066 | 4,006.63 | 255 |
| July 15, 2025 | 4,088.5 | 4,035.5 | 4,035.5 | 4,094.7 | 4,035.5 | 215 |
| July 14, 2025 | 4,049.1 | 4,077.25 | 4,077.25 | 4,077.25 | 4,049.1 | 376 |
| July 11, 2025 | 4,085 | 4,051.5 | 4,051.5 | 4,095 | 4,051.5 | 50 |
| July 10, 2025 | 4,041.5 | 4,105 | 4,105 | 4,105 | 4,037.5 | 1,828 |
| July 09, 2025 | 4,039 | 4,028.5 | 4,028.5 | 4,039 | 4,028.5 | 715 |
| July 08, 2025 | 4,012.05 | 4,070.5 | 4,070.5 | 4,080.5 | 4,000.5 | 26 |
| July 07, 2025 | 4,045.5 | 4,007.75 | 4,007.75 | 4,056 | 4,007.75 | 434 |
| July 04, 2025 | 4,027.5 | 4,029.75 | 4,029.75 | 4,030.2 | 4,012.01 | 1,520 |
| July 03, 2025 | 4,047 | 4,033.75 | 4,033.75 | 4,049.5 | 4,033.75 | 12 |
| July 02, 2025 | 4,057.5 | 4,060.25 | 4,060.25 | 4,080 | 4,057.5 | 20 |
| July 01, 2025 | 3,986.5 | 4,075.5 | 4,075.5 | 4,075.5 | 3,970.5 | 9 |
| June 30, 2025 | 3,973 | 3,991 | 3,991 | 4,000 | 3,973 | 2,367 |
| June 27, 2025 | 3,973.5 | 3,990.25 | 3,990.25 | 4,000.4 | 3,973.5 | 36 |
| June 26, 2025 | 3,980 | 3,991 | 3,991 | 3,993.5 | 3,972 | 753 |
| June 25, 2025 | 4,000 | 3,992.75 | 3,992.75 | 4,000 | 3,973.5 | 7 |
| June 24, 2025 | 3,983.8 | 3,959.75 | 3,959.75 | 3,986 | 3,950.5 | 346 |
| June 23, 2025 | 4,015.5 | 3,978 | 3,978 | 4,015.5 | 3,978 | 25 |
| June 20, 2025 | 4,014.5 | 3,995 | 3,995 | 4,014.5 | 3,989 | 2,898 |
| June 19, 2025 | 4,028.5 | 4,003.75 | 4,003.75 | 4,028.5 | 4,003.75 | 223 |
| June 18, 2025 | 4,012 | 4,024 | 4,024 | 4,024 | 3,999.5 | 434 |
| June 17, 2025 | 4,032 | 4,032.25 | 4,032.25 | 4,033.5 | 4,024.71 | 42 |
| June 16, 2025 | 4,071 | 4,036.75 | 4,036.75 | 4,071 | 4,036.75 | 362 |
| June 13, 2025 | 4,066 | 4,074.5 | 4,074.5 | 4,084.2 | 4,032.5 | 6,269 |
| June 12, 2025 | 4,051.5 | 4,066 | 4,066 | 4,066 | 4,035.5 | 461 |
| June 11, 2025 | 4,058.5 | 4,062.75 | 4,062.75 | 4,069 | 4,058.5 | 5,047 |
| June 10, 2025 | 4,037.5 | 4,061.5 | 4,061.5 | 4,061.5 | 4,026 | 88 |
| June 09, 2025 | 4,011.65 | 4,003.25 | 4,003.25 | 4,025.5 | 3,998.85 | 304 |
| June 06, 2025 | 4,004 | 4,021.5 | 4,021.5 | 4,032.55 | 3,984.89 | 1,618 |
| June 05, 2025 | 3,992.5 | 3,986.75 | 3,986.75 | 3,992.5 | 3,965.4 | 4 |
| June 04, 2025 | 3,985 | 3,996.75 | 3,996.75 | 4,016.5 | 3,979.98 | 2,254 |
| June 03, 2025 | 3,955.32 | 3,980.75 | 3,980.75 | 3,983.5 | 3,955.32 | 872 |
| June 02, 2025 | 3,962.15 | 3,953 | 3,953 | 3,965.5 | 3,935 | 1,090 |
| May 30, 2025 | 3,972.25 | 3,984 | 3,984 | 3,984 | 3,971.05 | 270 |
| May 29, 2025 | 3,986 | 3,968.25 | 3,968.25 | 3,986 | 3,959.5 | 3,071 |
| May 28, 2025 | 3,960.5 | 3,962.5 | 3,962.5 | 3,975.35 | 3,955 | 15 |
| May 27, 2025 | 3,905.86 | 3,947.25 | 3,947.25 | 3,947.25 | 3,905.86 | 528 |