5,672.50
-3.5(-0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 5,705 | 5,676 | 5,676 | 5,705 | 5,671 | 958 |
| August 14, 2025 | 5,677 | 5,668 | 5,668 | 5,677 | 5,657.6 | 6,873 |
| August 13, 2025 | 5,703 | 5,681 | 5,681 | 5,717 | 5,677.75 | 686 |
| August 12, 2025 | 5,702 | 5,690.5 | 5,690.5 | 5,702 | 5,657.9 | 3,459 |
| August 11, 2025 | 5,722 | 5,682.5 | 5,682.5 | 5,723 | 5,678.05 | 3,164 |
| August 08, 2025 | 5,721 | 5,720 | 5,720 | 5,726.8 | 5,712 | 823 |
| August 07, 2025 | 5,697 | 5,712.5 | 5,712.5 | 5,734.9 | 5,697 | 1,867 |
| August 06, 2025 | 5,727 | 5,695 | 5,695 | 5,728.96 | 5,695 | 1,329 |
| August 05, 2025 | 5,707 | 5,697 | 5,697 | 5,707 | 5,695 | 708 |
| August 04, 2025 | 5,665 | 5,674.5 | 5,674.5 | 5,674.5 | 5,656.25 | 696 |
| August 01, 2025 | 5,687 | 5,633 | 5,633 | 5,688 | 5,620.95 | 2,877 |
| July 31, 2025 | 5,712 | 5,706 | 5,706 | 5,724.8 | 5,706 | 930 |
| July 30, 2025 | 5,745 | 5,699 | 5,699 | 5,745 | 5,691 | 3,368 |
| July 29, 2025 | 5,752 | 5,726 | 5,726 | 5,757 | 5,718.38 | 197 |
| July 28, 2025 | 5,853 | 5,741 | 5,741 | 5,853 | 5,741 | 2,453 |
| July 25, 2025 | 5,789 | 5,787.5 | 5,787.5 | 5,796 | 5,764 | 2,289 |
| July 24, 2025 | 5,806 | 5,787.5 | 5,787.5 | 5,807 | 5,773 | 1,812 |
| July 23, 2025 | 5,759 | 5,739.5 | 5,739.5 | 5,763.93 | 5,739.5 | 476 |
| July 22, 2025 | 5,742 | 5,716.5 | 5,716.5 | 5,742 | 5,699.25 | 2,566 |
| July 21, 2025 | 5,738 | 5,745 | 5,745 | 5,758.22 | 5,728 | 4,048 |
| July 18, 2025 | 5,732.2 | 5,731.5 | 5,731.5 | 5,740 | 5,715 | 193 |
| July 17, 2025 | 5,682 | 5,706 | 5,706 | 5,706 | 5,681 | 108 |
| July 16, 2025 | 5,690 | 5,676.5 | 5,676.5 | 5,691.27 | 5,672 | 161 |
| July 15, 2025 | 5,722 | 5,696 | 5,696 | 5,758 | 5,696 | 1,405 |
| July 14, 2025 | 5,657 | 5,721 | 5,721 | 5,721 | 5,657 | 1,937 |
| July 11, 2025 | 5,710 | 5,697.5 | 5,697.5 | 5,710 | 5,677 | 8,140 |
| July 10, 2025 | 5,695 | 5,711.5 | 5,711.5 | 5,715.4 | 5,694 | 3,142 |
| July 09, 2025 | 5,661 | 5,680 | 5,680 | 5,691 | 5,648 | 1,729 |
| July 08, 2025 | 5,628 | 5,649 | 5,649 | 5,653 | 5,617 | 2,845 |
| July 07, 2025 | 5,619 | 5,613 | 5,613 | 5,633 | 5,610 | 6,111 |
| July 04, 2025 | 5,618 | 5,615 | 5,615 | 5,618 | 5,594.2 | 2,560 |
| July 03, 2025 | 5,627 | 5,630 | 5,630 | 5,635.4 | 5,617 | 5,680 |
| July 02, 2025 | 5,608 | 5,608 | 5,608 | 5,608 | 5,567.75 | 1,869 |
| July 01, 2025 | 5,601 | 5,585.5 | 5,585.5 | 5,601.45 | 5,568 | 2,122 |
| June 30, 2025 | 5,610 | 5,590.5 | 5,590.5 | 5,611.65 | 5,584.4 | 1,238 |
| June 27, 2025 | 5,546 | 5,574 | 5,574 | 5,578 | 5,545 | 871 |
| June 26, 2025 | 5,510 | 5,509 | 5,509 | 5,511 | 5,479 | 2,208 |
| June 25, 2025 | 5,510 | 5,474.5 | 5,474.5 | 5,514 | 5,474.5 | 442 |
| June 24, 2025 | 5,525.7 | 5,497 | 5,497 | 5,525.7 | 5,485.55 | 361 |
| June 23, 2025 | 5,448 | 5,444 | 5,444 | 5,450 | 5,429.35 | 108 |
| June 20, 2025 | 5,483 | 5,457 | 5,457 | 5,488 | 5,457 | 231 |
| June 19, 2025 | 5,455 | 5,428 | 5,428 | 5,455 | 5,428 | 35 |
| June 18, 2025 | 5,519 | 5,495 | 5,495 | 5,519 | 5,476 | 3,752 |
| June 17, 2025 | 5,509 | 5,497 | 5,497 | 5,509 | 5,474 | 1,577 |
| June 16, 2025 | 5,486 | 5,512.5 | 5,512.5 | 5,523.4 | 5,486 | 1,873 |
| June 13, 2025 | 5,504 | 5,472 | 5,472 | 5,518 | 5,472 | 434 |
| June 12, 2025 | 5,535 | 5,544 | 5,544 | 5,565 | 5,520.73 | 736 |
| June 11, 2025 | 5,530 | 5,544 | 5,544 | 5,566 | 5,530 | 4,388 |
| June 10, 2025 | 5,544 | 5,534 | 5,534 | 5,552.25 | 5,517 | 1,171 |
| June 09, 2025 | 5,490.95 | 5,505.5 | 5,505.5 | 5,513 | 5,482 | 5,387 |
| June 06, 2025 | 5,502 | 5,484 | 5,484 | 5,502 | 5,480.41 | 5,183 |
| June 05, 2025 | 5,469 | 5,478.5 | 5,478.5 | 5,490 | 5,460 | 995 |
| June 04, 2025 | 5,454 | 5,463.5 | 5,463.5 | 5,477.25 | 5,436 | 4,846 |
| June 03, 2025 | 5,475.81 | 5,436 | 5,436 | 5,481 | 5,421.05 | 1,208 |
| June 02, 2025 | 5,453 | 5,457 | 5,457 | 5,469 | 5,427.05 | 3,763 |
| May 30, 2025 | 5,458 | 5,444 | 5,444 | 5,472 | 5,444 | 3,422 |
| May 29, 2025 | 5,486 | 5,441 | 5,441 | 5,486 | 5,430.95 | 208 |
| May 28, 2025 | 5,412 | 5,419 | 5,419 | 5,444 | 5,412 | 660 |
| May 27, 2025 | 5,446 | 5,426 | 5,426 | 5,446 | 5,405 | 4,764 |
| May 23, 2025 | 5,398 | 5,341.5 | 5,341.5 | 5,404 | 5,285.05 | 561 |