9,630.00
+76(+0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9,349 | 9,554 | 9,554 | 9,674 | 9,281 | 7,403 |
| September 04, 2025 | 9,250 | 9,307.5 | 9,307.5 | 9,447 | 9,114 | 14,203 |
| September 03, 2025 | 9,323.99 | 9,493 | 9,493 | 9,580 | 9,299 | 7,734 |
| September 02, 2025 | 8,907 | 9,147 | 9,147 | 9,203 | 8,776 | 14,024 |
| September 01, 2025 | 8,821 | 8,799 | 8,799 | 8,922 | 8,637 | 8,387 |
| August 29, 2025 | 8,286.94 | 8,553 | 8,553 | 8,614 | 8,247 | 7,151 |
| August 28, 2025 | 8,161 | 8,220.5 | 8,220.5 | 8,287 | 8,089 | 5,717 |
| August 27, 2025 | 8,011 | 8,074.5 | 8,074.5 | 8,093 | 7,987 | 4,442 |
| August 26, 2025 | 7,972 | 8,009.5 | 8,009.5 | 8,074 | 7,894 | 8,489 |
| August 22, 2025 | 7,669 | 7,924.5 | 7,924.5 | 8,005 | 7,596 | 3,950 |
| August 21, 2025 | 7,703 | 7,754 | 7,754 | 7,853 | 7,611 | 1,855 |
| August 20, 2025 | 7,578 | 7,720.5 | 7,720.5 | 7,774 | 7,563 | 4,367 |
| August 19, 2025 | 7,654 | 7,585 | 7,585 | 7,717 | 7,568 | 1,996 |
| August 18, 2025 | 7,731 | 7,654 | 7,654 | 7,861 | 7,640 | 2,196 |
| August 15, 2025 | 7,692 | 7,693.5 | 7,693.5 | 7,791 | 7,641 | 2,779 |
| August 14, 2025 | 7,836 | 7,693.5 | 7,693.5 | 7,861 | 7,665 | 2,866 |
| August 13, 2025 | 7,830 | 7,810 | 7,810 | 7,911 | 7,795 | 6,291 |
| August 12, 2025 | 7,809 | 7,850 | 7,850 | 7,874.83 | 7,662 | 13,737 |
| August 11, 2025 | 8,012 | 7,912 | 7,912 | 8,015 | 7,840 | 18,965 |
| August 08, 2025 | 8,580 | 8,514.5 | 8,514.5 | 8,634 | 8,258 | 21,049 |
| August 07, 2025 | 8,308 | 8,205.5 | 8,205.5 | 8,403 | 8,174 | 3,353 |
| August 06, 2025 | 8,138 | 8,145.5 | 8,145.5 | 8,179 | 8,021 | 5,922 |
| August 05, 2025 | 8,100 | 8,217 | 8,217 | 8,265 | 7,947 | 4,824 |
| August 04, 2025 | 8,037 | 8,139.5 | 8,139.5 | 8,218 | 7,997 | 4,735 |
| August 01, 2025 | 7,614 | 7,987 | 7,987 | 8,115 | 7,553 | 4,269 |
| July 31, 2025 | 7,635 | 7,634.5 | 7,634.5 | 7,745 | 7,608 | 4,864 |
| July 30, 2025 | 7,776 | 7,584.5 | 7,584.5 | 7,833 | 7,554 | 1,718 |
| July 29, 2025 | 7,720 | 7,792.5 | 7,792.5 | 7,836 | 7,706 | 2,210 |
| July 28, 2025 | 7,863 | 7,676 | 7,676 | 7,871 | 7,500 | 3,368 |
| July 25, 2025 | 7,964 | 7,789 | 7,789 | 7,992 | 7,789 | 9,493 |
| July 24, 2025 | 8,074 | 8,065.5 | 8,065.5 | 8,129 | 7,846 | 5,216 |
| July 23, 2025 | 8,508.24 | 8,369.5 | 8,369.5 | 8,556 | 8,339 | 7,230 |
| July 22, 2025 | 8,246 | 8,520.5 | 8,520.5 | 8,577 | 8,212 | 5,431 |
| July 21, 2025 | 8,089 | 8,348 | 8,348 | 8,359 | 7,988 | 4,738 |
| July 18, 2025 | 7,921 | 7,990 | 7,990 | 8,039.39 | 7,898 | 4,580 |
| July 17, 2025 | 7,881 | 7,877 | 7,877 | 7,941 | 7,615 | 3,833 |
| July 16, 2025 | 7,919 | 8,072 | 8,072 | 8,122.46 | 7,769 | 3,136 |
| July 15, 2025 | 8,055.61 | 7,894 | 7,894 | 8,100 | 7,877 | 2,698 |
| July 14, 2025 | 8,137 | 7,961 | 7,961 | 8,164 | 7,887 | 15,084 |
| July 11, 2025 | 7,820 | 8,098.5 | 8,098.5 | 8,098.5 | 7,806 | 9,592 |
| July 10, 2025 | 7,728 | 7,713.5 | 7,713.5 | 7,755 | 7,584 | 3,530 |
| July 09, 2025 | 7,491 | 7,617 | 7,617 | 7,635 | 7,288 | 3,811 |
| July 08, 2025 | 7,809 | 7,546.5 | 7,546.5 | 7,816 | 7,499 | 5,734 |
| July 07, 2025 | 7,600 | 7,680 | 7,680 | 7,693 | 7,488 | 4,675 |
| July 04, 2025 | 7,816 | 7,761.5 | 7,761.5 | 7,832 | 7,750 | 4,216 |
| July 03, 2025 | 7,962 | 7,730 | 7,730 | 7,974 | 7,541 | 6,049 |
| July 02, 2025 | 7,716 | 7,845 | 7,845 | 7,908 | 7,689 | 3,191 |
| July 01, 2025 | 7,712 | 7,788.5 | 7,788.5 | 7,880 | 7,700 | 5,990 |
| June 30, 2025 | 7,438 | 7,432.5 | 7,432.5 | 7,496 | 7,355 | 6,705 |
| June 27, 2025 | 7,468 | 7,324 | 7,324 | 7,468 | 7,201 | 13,234 |
| June 26, 2025 | 7,812 | 7,672.5 | 7,672.5 | 7,859 | 7,597 | 2,541 |
| June 25, 2025 | 7,827 | 7,742.5 | 7,742.5 | 7,833 | 7,600 | 2,862 |
| June 24, 2025 | 7,771 | 7,665 | 7,665 | 7,858 | 7,566 | 9,330 |
| June 23, 2025 | 8,091 | 8,304 | 8,304 | 8,377 | 8,038 | 3,954 |
| June 20, 2025 | 8,015 | 8,181.5 | 8,181.5 | 8,201 | 7,847 | 12,258 |
| June 19, 2025 | 8,140 | 8,205 | 8,205 | 8,372 | 8,095 | 5,581 |
| June 18, 2025 | 8,306 | 8,333.5 | 8,333.5 | 8,408 | 8,200 | 2,707 |
| June 17, 2025 | 8,260 | 8,204.5 | 8,204.5 | 8,371 | 8,102 | 9,132 |
| June 16, 2025 | 8,506 | 8,392 | 8,392 | 8,558 | 8,239 | 6,044 |
| June 13, 2025 | 8,514 | 8,559 | 8,559 | 8,752 | 8,427 | 13,163 |