7,003.50
-172(-2.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7,091 | 7,003.5 | 7,003.5 | 7,135 | 6,998 | 236 |
| September 04, 2025 | 7,199 | 7,175.5 | 7,175.5 | 7,199 | 7,151 | 82 |
| September 03, 2025 | 7,447 | 7,224 | 7,224 | 7,447 | 7,224 | 33 |
| September 02, 2025 | 7,347 | 7,373 | 7,373 | 7,400 | 7,331 | 127 |
| September 01, 2025 | 7,231 | 7,244 | 7,244 | 7,244 | 7,231 | 21 |
| August 29, 2025 | 7,199 | 7,187.5 | 7,187.5 | 7,199 | 7,181 | 280 |
| August 28, 2025 | 7,190 | 7,139.5 | 7,139.5 | 7,190 | 7,134 | 2 |
| August 27, 2025 | 7,168.5 | 7,168.5 | 7,168.5 | 7,168.5 | 7,168.5 | 0 |
| August 26, 2025 | 7,205 | 7,200 | 7,200 | 7,227 | 7,200 | 255 |
| August 22, 2025 | 7,200 | 7,094.5 | 7,094.5 | 7,218 | 7,094.5 | 25 |
| August 21, 2025 | 7,098 | 7,151.5 | 7,151.5 | 7,168 | 7,096 | 95 |
| August 20, 2025 | 7,200 | 7,051.5 | 7,051.5 | 7,200 | 7,047 | 234 |
| August 19, 2025 | 7,184 | 7,166.5 | 7,166.5 | 7,200 | 7,112 | 35 |
| August 18, 2025 | 7,167 | 7,177.5 | 7,177.5 | 7,177.5 | 7,167 | 42 |
| August 15, 2025 | 7,021 | 7,060.5 | 7,060.5 | 7,060.5 | 7,005 | 2 |
| August 14, 2025 | 6,843 | 6,948.5 | 6,948.5 | 6,948.5 | 6,843 | 200 |
| August 13, 2025 | 6,891 | 6,858 | 6,858 | 6,905 | 6,840 | 11 |
| August 12, 2025 | 6,938 | 6,914.5 | 6,914.5 | 6,938 | 6,903 | 0 |
| August 11, 2025 | 6,867 | 6,799 | 6,799 | 6,867 | 6,799 | 2 |
| August 08, 2025 | 6,783 | 6,866 | 6,866 | 6,866 | 6,783 | 671 |
| August 07, 2025 | 6,760 | 6,760 | 6,760 | 6,760 | 6,760 | 0 |
| August 06, 2025 | 6,750 | 6,718 | 6,718 | 6,757 | 6,718 | 229 |
| August 05, 2025 | 6,730 | 6,695 | 6,695 | 6,730 | 6,695 | 142 |
| August 04, 2025 | 6,687 | 6,694 | 6,694 | 6,694 | 6,687 | 0 |
| August 01, 2025 | 6,941 | 6,741 | 6,741 | 6,960 | 6,717 | 2,113 |
| July 31, 2025 | 6,850 | 6,826 | 6,826 | 6,851 | 6,826 | 5 |
| July 30, 2025 | 6,888 | 6,879 | 6,879 | 6,910 | 6,879 | 230 |
| July 29, 2025 | 6,899.5 | 6,899.5 | 6,899.5 | 6,899.5 | 6,899.5 | 0 |
| July 28, 2025 | 6,922 | 6,982.5 | 6,982.5 | 6,982.5 | 6,922 | 156 |
| July 25, 2025 | 6,964.5 | 6,964.5 | 6,964.5 | 6,964.5 | 6,964.5 | 0 |
| July 24, 2025 | 6,998 | 6,930.5 | 6,930.5 | 6,998 | 6,930.5 | 20 |
| July 23, 2025 | 6,925 | 6,910.5 | 6,910.5 | 6,925 | 6,905 | 1,158 |
| July 22, 2025 | 7,200 | 6,826 | 6,826 | 7,200 | 6,826 | 440 |
| July 21, 2025 | 6,954 | 6,900.5 | 6,900.5 | 6,954 | 6,900.5 | 222 |
| July 18, 2025 | 7,000 | 7,034.5 | 7,034.5 | 7,034.5 | 7,000 | 383 |
| July 17, 2025 | 7,036 | 6,988 | 6,988 | 7,036 | 6,968 | 157 |
| July 16, 2025 | 7,001 | 6,978.5 | 6,978.5 | 7,001 | 6,942 | 204 |
| July 15, 2025 | 6,825 | 6,956.5 | 6,956.5 | 6,966 | 6,825 | 197 |
| July 14, 2025 | 6,860 | 6,881 | 6,881 | 6,881 | 6,860 | 10 |
| July 11, 2025 | 6,882 | 6,909.5 | 6,909.5 | 6,909.5 | 6,882 | 10 |
| July 10, 2025 | 6,865 | 6,840 | 6,840 | 6,865 | 6,814 | 13 |
| July 09, 2025 | 6,929 | 6,885.5 | 6,885.5 | 6,929 | 6,885.5 | 3 |
| July 08, 2025 | 6,949 | 6,928 | 6,928 | 6,963 | 6,928 | 69 |
| July 07, 2025 | 6,811 | 6,831 | 6,831 | 6,831 | 6,811 | 1 |
| July 04, 2025 | 6,641 | 6,776 | 6,776 | 6,776 | 6,641 | 583 |
| July 03, 2025 | 6,758 | 6,765 | 6,765 | 6,770 | 6,697 | 391 |
| July 02, 2025 | 6,833 | 6,878 | 6,878 | 6,930 | 6,833 | 5 |
| July 01, 2025 | 6,532 | 6,531.5 | 6,531.5 | 6,532 | 6,531.5 | 512 |
| June 30, 2025 | 6,615 | 6,624 | 6,624 | 6,624 | 6,615 | 0 |
| June 27, 2025 | 6,659 | 6,659 | 6,659 | 6,659 | 6,659 | 0 |
| June 26, 2025 | 6,586.5 | 6,586.5 | 6,586.5 | 6,586.5 | 6,586.5 | 0 |
| June 25, 2025 | 6,539 | 6,591 | 6,591 | 6,591 | 6,539 | 0 |
| June 24, 2025 | 6,549.5 | 6,549.5 | 6,549.5 | 6,549.5 | 6,549.5 | 0 |
| June 23, 2025 | 6,742 | 6,604 | 6,604 | 6,751 | 6,604 | 16 |
| June 20, 2025 | 6,688 | 6,688 | 6,699 | 6,688 | 6,688 | 0 |
| June 19, 2025 | 6,700 | 6,700 | 6,700 | 6,700 | 6,700 | 0 |
| June 18, 2025 | 6,692 | 6,632 | 6,632 | 6,692 | 6,632 | 0 |
| June 17, 2025 | 6,708 | 6,708 | 6,708 | 6,708 | 6,708 | 0 |
| June 16, 2025 | 6,728 | 6,687 | 6,687 | 6,762 | 6,687 | 15 |
| June 13, 2025 | 6,582 | 6,723 | 6,723 | 6,723 | 6,582 | 3,224 |