6,021.50
+49(+0.82%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,030 | 6,021.5 | 6,021.5 | 6,132 | 6,010 | 3,498 |
| August 15, 2025 | 5,970 | 5,972.5 | 5,972.5 | 6,004.89 | 5,850 | 3,566 |
| August 14, 2025 | 6,207 | 5,991 | 5,991 | 6,222 | 5,930 | 2,684 |
| August 13, 2025 | 6,191 | 6,197.5 | 6,197.5 | 6,291.5 | 6,167 | 8,888 |
| August 12, 2025 | 5,977 | 6,015.5 | 6,015.5 | 6,015.5 | 5,841.14 | 9,003 |
| August 11, 2025 | 6,107 | 5,957.5 | 5,957.5 | 6,107 | 5,886 | 4,892 |
| August 08, 2025 | 6,356 | 6,292.16 | 6,292.16 | 6,416 | 6,245 | 6,611 |
| August 07, 2025 | 6,232 | 6,182.5 | 6,182.5 | 6,392 | 6,171.4 | 12,687 |
| August 06, 2025 | 6,035 | 6,037.5 | 6,037.5 | 6,070 | 5,965 | 6,276 |
| August 05, 2025 | 5,815 | 6,019.5 | 6,019.5 | 6,085 | 5,798 | 9,086 |
| August 04, 2025 | 5,759.75 | 5,785.5 | 5,785.5 | 5,838 | 5,723.11 | 2,732 |
| August 01, 2025 | 5,505 | 5,637 | 5,637 | 5,733 | 5,421 | 7,391 |
| July 31, 2025 | 5,738 | 5,483.5 | 5,483.5 | 5,738 | 5,325.22 | 50,086 |
| July 30, 2025 | 6,163 | 5,930.5 | 5,930.5 | 6,199 | 5,894 | 4,261 |
| July 29, 2025 | 6,220 | 6,202.5 | 6,202.5 | 6,299.44 | 6,128 | 3,328 |
| July 28, 2025 | 6,285 | 6,214.5 | 6,214.5 | 6,285 | 6,104 | 2,338 |
| July 25, 2025 | 6,694 | 6,237.5 | 6,237.5 | 6,694 | 6,236 | 12,543 |
| July 24, 2025 | 6,672 | 6,647 | 6,647 | 6,706 | 6,482 | 6,438 |
| July 23, 2025 | 6,837 | 6,950.5 | 6,950.5 | 6,950.5 | 6,758 | 7,262 |
| July 22, 2025 | 6,636 | 6,773 | 6,773 | 6,900 | 6,584 | 12,010 |
| July 21, 2025 | 6,366 | 6,682.5 | 6,682.5 | 6,725.3 | 6,366 | 4,883 |
| July 18, 2025 | 6,438 | 6,319.5 | 6,319.5 | 6,465 | 6,311 | 5,015 |
| July 17, 2025 | 6,160 | 6,188.5 | 6,188.5 | 6,193 | 5,984 | 10,036 |
| July 16, 2025 | 6,173 | 6,186 | 6,186 | 6,238 | 5,999 | 7,138 |
| July 15, 2025 | 6,359.7 | 6,114 | 6,114 | 6,434 | 6,114 | 23,738 |
| July 14, 2025 | 6,732 | 6,389 | 6,389 | 6,833.33 | 6,381.09 | 16,272 |
| July 11, 2025 | 6,050 | 6,523.5 | 6,523.5 | 6,536 | 6,030 | 24,233 |
| July 10, 2025 | 5,493.64 | 5,691 | 5,691 | 5,745 | 5,472 | 10,923 |
| July 09, 2025 | 5,486 | 5,423 | 5,423 | 5,520.51 | 5,357.89 | 4,395 |
| July 08, 2025 | 5,595.66 | 5,404 | 5,404 | 5,600 | 5,400 | 6,123 |
| July 07, 2025 | 5,465 | 5,460 | 5,460 | 5,504 | 5,266 | 21,722 |
| July 04, 2025 | 5,579 | 5,603 | 5,603 | 5,636.39 | 5,516 | 4,641 |
| July 03, 2025 | 5,560 | 5,559 | 5,559 | 5,758 | 5,408.39 | 58,624 |
| July 02, 2025 | 5,166 | 5,423.5 | 5,423.5 | 5,433 | 5,161 | 5,225 |
| July 01, 2025 | 5,311 | 5,242 | 5,242 | 5,442.27 | 5,242 | 29,822 |
| June 30, 2025 | 5,286 | 5,183.5 | 5,183.5 | 5,291.77 | 5,140 | 9,440 |
| June 27, 2025 | 5,381 | 5,238.5 | 5,238.5 | 5,393 | 5,094.63 | 13,051 |
| June 26, 2025 | 5,404 | 5,474.5 | 5,474.5 | 5,559 | 5,350 | 12,460 |
| June 25, 2025 | 5,278 | 5,238.5 | 5,238.5 | 5,282 | 5,141 | 1,797 |
| June 24, 2025 | 5,334 | 5,119.5 | 5,119.5 | 5,356.31 | 4,959 | 26,404 |
| June 23, 2025 | 5,418 | 5,511 | 5,511 | 5,511 | 5,374 | 3,034 |
| June 20, 2025 | 5,167 | 5,292 | 5,292 | 5,394.01 | 5,162 | 3,241 |
| June 19, 2025 | 5,574 | 5,500 | 5,500 | 5,574 | 5,453.92 | 4,818 |
| June 18, 2025 | 5,970 | 5,820 | 5,820 | 5,989 | 5,705.19 | 3,051 |
| June 17, 2025 | 5,564 | 5,900.5 | 5,900.5 | 5,955 | 5,548 | 8,484 |
| June 16, 2025 | 5,540 | 5,523 | 5,523 | 5,595 | 5,460 | 1,285 |
| June 13, 2025 | 5,410 | 5,446.5 | 5,446.5 | 5,562 | 5,383.36 | 8,894 |
| June 12, 2025 | 5,495 | 5,476 | 5,476 | 5,505 | 5,220 | 16,557 |
| June 11, 2025 | 5,683 | 5,509 | 5,509 | 5,710 | 5,405 | 8,369 |
| June 10, 2025 | 5,604 | 5,619 | 5,619 | 5,782 | 5,546 | 12,825 |
| June 09, 2025 | 5,548 | 5,700.5 | 5,700.5 | 5,720 | 5,499.12 | 14,030 |
| June 06, 2025 | 5,471 | 5,414.5 | 5,414.5 | 5,554.51 | 5,327 | 29,771 |
| June 05, 2025 | 4,800 | 5,252.5 | 5,252.5 | 5,410 | 4,800 | 33,491 |
| June 04, 2025 | 4,754 | 4,735.5 | 4,735.5 | 4,804 | 4,666 | 24,187 |
| June 03, 2025 | 4,677 | 4,775.5 | 4,775.5 | 4,807 | 4,611 | 10,482 |
| June 02, 2025 | 4,333 | 4,748.5 | 4,748.5 | 4,770 | 4,291 | 4,508 |
| May 30, 2025 | 4,258 | 4,207 | 4,207 | 4,334 | 4,171.08 | 6,680 |
| May 29, 2025 | 4,304 | 4,309 | 4,309 | 4,423 | 4,247.41 | 7,399 |
| May 28, 2025 | 4,295 | 4,234 | 4,234 | 4,381 | 4,234 | 8,060 |
| May 27, 2025 | 4,272 | 4,232.5 | 4,232.5 | 4,272 | 4,143.93 | 6,343 |