9,052.50
+40(+0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9,210 | 9,012.5 | 9,012.5 | 9,230 | 8,995 | 2,306 |
| August 14, 2025 | 9,245 | 8,995 | 8,995 | 9,485 | 8,950 | 1,395 |
| August 13, 2025 | 9,370 | 9,505 | 9,505 | 9,845 | 9,370 | 3,535 |
| August 12, 2025 | 9,525 | 9,305 | 9,305 | 10,030 | 9,145 | 2,810 |
| August 11, 2025 | 9,120 | 9,732.5 | 9,732.5 | 9,732.5 | 9,120 | 1,639 |
| August 08, 2025 | 8,345 | 9,110 | 9,110 | 9,200 | 8,345 | 1,124 |
| August 07, 2025 | 8,415 | 8,342.5 | 8,342.5 | 8,605 | 8,342.5 | 687 |
| August 06, 2025 | 8,025 | 8,415 | 8,415 | 8,415 | 7,850 | 4,055 |
| August 05, 2025 | 8,025 | 7,860 | 7,860 | 8,145 | 7,855 | 1,796 |
| August 04, 2025 | 7,625 | 7,832.5 | 7,832.5 | 8,070 | 7,625 | 7,615 |
| August 01, 2025 | 7,840 | 7,785 | 7,785 | 7,955 | 7,490 | 2,503 |
| July 31, 2025 | 8,495 | 8,222.5 | 8,222.5 | 8,580 | 8,190 | 321 |
| July 30, 2025 | 8,525 | 8,452.5 | 8,452.5 | 8,655 | 8,452.5 | 489 |
| July 29, 2025 | 8,970 | 8,485 | 8,485 | 8,970 | 8,485 | 973 |
| July 28, 2025 | 8,360 | 8,897.5 | 8,897.5 | 8,980 | 8,360 | 689 |
| July 25, 2025 | 7,700 | 8,410 | 8,410 | 8,410 | 7,595 | 960 |
| July 24, 2025 | 7,935 | 7,547.5 | 7,547.5 | 8,160 | 7,500 | 5,270 |
| July 23, 2025 | 9,200 | 9,212.5 | 9,212.5 | 9,270 | 9,151.92 | 892 |
| July 22, 2025 | 8,950 | 9,067.5 | 9,067.5 | 9,100 | 8,740 | 2,690 |
| July 21, 2025 | 9,470 | 9,047.5 | 9,047.5 | 9,470 | 9,020 | 489 |
| July 18, 2025 | 8,630 | 8,990 | 8,990 | 9,080 | 8,600 | 4,332 |
| July 17, 2025 | 8,790 | 8,737.5 | 8,737.5 | 8,810 | 8,710 | 1,092 |
| July 16, 2025 | 7,950 | 8,577.5 | 8,577.5 | 8,645 | 7,950 | 3,052 |
| July 15, 2025 | 8,570 | 8,340 | 8,340 | 8,595 | 8,340 | 1,532 |
| July 14, 2025 | 8,465 | 8,325 | 8,325 | 8,605 | 8,290 | 6,616 |
| July 11, 2025 | 8,040 | 7,947.5 | 7,947.5 | 8,160 | 7,880 | 6,939 |
| July 10, 2025 | 7,420 | 7,725 | 7,725 | 7,845 | 7,420 | 1,900 |
| July 09, 2025 | 7,420 | 7,332.5 | 7,332.5 | 7,440 | 7,305 | 2,305 |
| July 08, 2025 | 7,305 | 7,640 | 7,640 | 7,640 | 7,305 | 1,556 |
| July 07, 2025 | 7,400 | 7,127.5 | 7,127.5 | 7,460 | 6,980 | 6,683 |
| July 04, 2025 | 7,950 | 8,015 | 8,015 | 8,015 | 7,950 | 116 |
| July 03, 2025 | 8,530 | 8,360 | 8,360 | 8,560 | 8,340 | 749 |
| July 02, 2025 | 7,820 | 8,257.5 | 8,257.5 | 8,396.61 | 7,780 | 2,642 |
| July 01, 2025 | 7,450 | 7,597.5 | 7,597.5 | 7,795 | 7,195 | 7,335 |
| June 30, 2025 | 8,990 | 8,647.5 | 8,647.5 | 8,990 | 8,565 | 1,133 |
| June 27, 2025 | 8,990 | 8,940 | 8,940 | 8,990 | 8,705 | 254 |
| June 26, 2025 | 8,965 | 8,932.5 | 8,932.5 | 9,175 | 8,915 | 1,976 |
| June 25, 2025 | 9,890 | 8,970 | 8,970 | 10,100 | 8,770 | 5,089 |
| June 24, 2025 | 11,100 | 10,090 | 10,090 | 11,100 | 9,860 | 2,443 |
| June 23, 2025 | 9,125 | 10,725 | 10,725 | 10,940 | 9,125 | 3,306 |
| June 20, 2025 | 9,270 | 8,835 | 8,835 | 9,405 | 8,835 | 603 |
| June 19, 2025 | 8,870 | 8,742.5 | 8,742.5 | 8,870 | 8,742.5 | 114 |
| June 18, 2025 | 8,785 | 9,127.5 | 9,127.5 | 9,155 | 8,735 | 2,115 |
| June 17, 2025 | 9,120 | 8,862.5 | 8,862.5 | 9,260 | 8,862.5 | 3,142 |
| June 16, 2025 | 8,860 | 9,370 | 9,370 | 9,445 | 8,860 | 13,163 |
| June 13, 2025 | 8,285 | 8,757.5 | 8,757.5 | 8,757.5 | 8,285 | 3,524 |
| June 12, 2025 | 9,360 | 9,187.5 | 9,187.5 | 9,360 | 8,785 | 6,269 |
| June 11, 2025 | 9,280 | 9,492.5 | 9,492.5 | 9,725 | 9,280 | 3,555 |
| June 10, 2025 | 8,630 | 8,825 | 8,825 | 8,925 | 8,455 | 5,159 |
| June 09, 2025 | 7,645 | 7,567.5 | 7,567.5 | 7,690 | 6,920 | 5,020 |
| June 06, 2025 | 7,935 | 7,910 | 7,910 | 8,080 | 7,520 | 13,557 |
| June 05, 2025 | 9,660 | 9,237.5 | 9,237.5 | 9,660 | 8,745 | 2,569 |
| June 04, 2025 | 10,270 | 9,950 | 9,950 | 10,840 | 9,760 | 2,206 |
| June 03, 2025 | 10,690 | 11,075 | 11,075 | 11,080 | 10,660 | 3,282 |
| June 02, 2025 | 10,500 | 10,140 | 10,140 | 10,500 | 9,990 | 1,324 |
| May 30, 2025 | 11,320 | 11,820 | 11,820 | 11,930 | 11,175.93 | 1,057 |
| May 29, 2025 | 12,180 | 11,910 | 11,910 | 12,290 | 11,840 | 653 |
| May 28, 2025 | 12,060 | 11,945 | 11,945 | 12,110 | 11,710 | 4,259 |
| May 27, 2025 | 10,690 | 11,415 | 11,415 | 11,530 | 10,690 | 3,283 |
| May 23, 2025 | 10,850 | 10,335 | 10,335 | 10,850 | 10,180 | 510 |