6,257.50
-47.5(-0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6,280 | 6,305 | 6,305 | 6,345 | 6,280 | 816 |
| August 14, 2025 | 5,970 | 6,172.5 | 6,172.5 | 6,265 | 5,930 | 588 |
| August 13, 2025 | 5,865 | 5,935 | 5,935 | 5,960 | 5,780 | 1,338 |
| August 12, 2025 | 5,842.34 | 5,792.5 | 5,792.5 | 5,870 | 5,715 | 4,932 |
| August 11, 2025 | 5,940 | 5,872.5 | 5,872.5 | 5,940.92 | 5,860.54 | 1,564 |
| August 08, 2025 | 5,966.48 | 5,917.5 | 5,917.5 | 5,975 | 5,908.06 | 2,538 |
| August 07, 2025 | 5,935 | 5,957.5 | 5,957.5 | 6,065 | 5,855 | 2,874 |
| August 06, 2025 | 5,625 | 5,692.5 | 5,692.5 | 5,715 | 5,505 | 2,672 |
| August 05, 2025 | 5,535 | 5,582.5 | 5,582.5 | 5,630 | 5,466.4 | 6,297 |
| August 04, 2025 | 5,720 | 5,427.5 | 5,427.5 | 5,810 | 5,421.34 | 7,396 |
| August 01, 2025 | 5,880 | 5,637.5 | 5,637.5 | 5,900.09 | 5,610 | 6,027 |
| July 31, 2025 | 6,890 | 6,675 | 6,675 | 6,990 | 6,620 | 5,894 |
| July 30, 2025 | 6,555 | 6,475 | 6,475 | 6,555 | 6,455 | 691 |
| July 29, 2025 | 6,535 | 6,487.5 | 6,487.5 | 6,695 | 6,487.5 | 14 |
| July 28, 2025 | 6,505 | 6,590 | 6,590 | 6,590 | 6,505 | 164 |
| July 25, 2025 | 6,445 | 6,517.5 | 6,517.5 | 6,517.5 | 6,445 | 161 |
| July 24, 2025 | 6,220 | 6,475 | 6,475 | 6,475 | 6,220 | 1,504 |
| July 23, 2025 | 6,275 | 6,205 | 6,205 | 6,280 | 6,205 | 692 |
| July 22, 2025 | 6,317.17 | 6,210 | 6,210 | 6,405 | 6,210 | 983 |
| July 21, 2025 | 6,265 | 6,260 | 6,260 | 6,285 | 6,220 | 850 |
| July 18, 2025 | 6,170 | 6,110 | 6,110 | 6,170 | 6,076.15 | 531 |
| July 17, 2025 | 6,175 | 6,092.5 | 6,092.5 | 6,175 | 6,048.82 | 581 |
| July 16, 2025 | 6,245 | 6,095 | 6,095 | 6,245 | 6,095 | 1,025 |
| July 15, 2025 | 6,110 | 6,262.5 | 6,262.5 | 6,280 | 6,110 | 949 |
| July 14, 2025 | 6,000 | 6,170 | 6,170 | 6,220 | 6,000 | 365 |
| July 11, 2025 | 6,030 | 6,102.5 | 6,102.5 | 6,102.5 | 6,000 | 210 |
| July 10, 2025 | 5,970 | 5,922.5 | 5,922.5 | 5,970 | 5,871.43 | 794 |
| July 09, 2025 | 5,795 | 5,957.5 | 5,957.5 | 6,017.2 | 5,795 | 605 |
| July 08, 2025 | 5,965 | 5,850 | 5,850 | 6,052.95 | 5,805 | 858 |
| July 07, 2025 | 6,015 | 6,017.5 | 6,017.5 | 6,017.5 | 5,970.82 | 597 |
| July 04, 2025 | 5,850 | 5,902.5 | 5,902.5 | 5,902.5 | 5,850 | 0 |
| July 03, 2025 | 5,815 | 5,952.5 | 5,952.5 | 5,970.05 | 5,815 | 4,754 |
| July 02, 2025 | 5,935 | 5,860 | 5,860 | 5,935 | 5,839.33 | 204 |
| July 01, 2025 | 5,770 | 5,775 | 5,775 | 5,825 | 5,710 | 600 |
| June 30, 2025 | 6,095 | 5,872.5 | 5,872.5 | 6,095 | 5,870 | 1,555 |
| June 27, 2025 | 5,700 | 5,780 | 5,780 | 5,885 | 5,700 | 997 |
| June 26, 2025 | 5,455 | 5,600 | 5,600 | 5,600 | 5,395 | 408 |
| June 25, 2025 | 5,526.53 | 5,522.5 | 5,522.5 | 5,560.03 | 5,517.98 | 5,278 |
| June 24, 2025 | 5,460 | 5,500 | 5,500 | 5,500 | 5,385.3 | 238 |
| June 23, 2025 | 5,430 | 5,320 | 5,320 | 5,440 | 5,310 | 329 |
| June 20, 2025 | 5,505 | 5,407.5 | 5,407.5 | 5,615 | 5,407.5 | 479 |
| June 19, 2025 | 5,540 | 5,487.5 | 5,487.5 | 5,560 | 5,470 | 25 |
| June 18, 2025 | 5,720 | 5,750 | 5,750 | 5,750 | 5,720 | 298 |
| June 17, 2025 | 5,610 | 5,720 | 5,720 | 5,730 | 5,575 | 30 |
| June 16, 2025 | 5,425 | 5,665 | 5,665 | 5,675 | 5,425 | 343 |
| June 13, 2025 | 5,375 | 5,505 | 5,505 | 5,505 | 5,300 | 524 |
| June 12, 2025 | 5,605 | 5,505 | 5,505 | 5,605 | 5,435 | 932 |
| June 11, 2025 | 5,725 | 5,735 | 5,735 | 5,800 | 5,725 | 149 |
| June 10, 2025 | 5,800 | 5,697.5 | 5,697.5 | 5,800 | 5,697.5 | 686 |
| June 09, 2025 | 5,600 | 5,642.5 | 5,642.5 | 5,662.13 | 5,547.65 | 1,352 |
| June 06, 2025 | 5,380 | 5,475 | 5,475 | 5,547.41 | 5,367.11 | 1,300 |
| June 05, 2025 | 5,350 | 5,515 | 5,515 | 5,515 | 5,315 | 383 |
| June 04, 2025 | 5,230.28 | 5,192.5 | 5,192.5 | 5,245.88 | 5,180 | 716 |
| June 03, 2025 | 5,215 | 5,270 | 5,270 | 5,325 | 5,215 | 4 |
| June 02, 2025 | 5,130 | 5,160 | 5,160 | 5,168.99 | 4,998 | 422 |
| May 30, 2025 | 5,260 | 5,170 | 5,170 | 5,260 | 5,130 | 2 |
| May 29, 2025 | 5,445 | 5,255 | 5,255 | 5,472.76 | 5,250 | 3,968 |
| May 28, 2025 | 5,210 | 5,225 | 5,225 | 5,225 | 5,205 | 696 |
| May 27, 2025 | 5,175 | 5,195 | 5,195 | 5,205 | 5,070 | 0 |
| May 23, 2025 | 5,030 | 4,984 | 4,984 | 5,110 | 4,790 | 592 |