9,417.00
+12.5(+0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,460 | 9,417 | 9,417 | 9,509 | 9,376.81 | 1,248 |
| August 15, 2025 | 9,509 | 9,404.5 | 9,404.5 | 9,678 | 9,322 | 2,357 |
| August 14, 2025 | 9,474 | 9,452 | 9,452 | 9,550 | 9,355 | 2,430 |
| August 13, 2025 | 9,441.89 | 9,444 | 9,444 | 9,547 | 9,395 | 2,846 |
| August 12, 2025 | 9,231.23 | 9,347.5 | 9,347.5 | 9,438 | 9,166 | 1,563 |
| August 11, 2025 | 9,308 | 9,274 | 9,274 | 9,330 | 9,216 | 4,523 |
| August 08, 2025 | 9,115.97 | 9,210.5 | 9,210.5 | 9,272 | 9,103 | 4,627 |
| August 07, 2025 | 9,180 | 9,068.5 | 9,068.5 | 9,373 | 9,062 | 4,124 |
| August 06, 2025 | 9,074 | 9,117 | 9,117 | 9,139 | 8,966 | 3,090 |
| August 05, 2025 | 9,202.31 | 8,977 | 8,977 | 9,210 | 8,936 | 7,842 |
| August 04, 2025 | 8,828.95 | 9,041.5 | 9,041.5 | 9,071 | 8,828.95 | 4,823 |
| August 01, 2025 | 9,171 | 8,756 | 8,756 | 9,181 | 8,622 | 21,413 |
| July 31, 2025 | 9,561 | 9,424 | 9,424 | 9,646 | 9,375 | 9,057 |
| July 30, 2025 | 9,332 | 9,337 | 9,337 | 9,402 | 9,292.23 | 3,737 |
| July 29, 2025 | 9,426 | 9,292 | 9,292 | 9,464 | 9,292 | 3,470 |
| July 28, 2025 | 9,437 | 9,341 | 9,341 | 9,456 | 9,313 | 5,577 |
| July 25, 2025 | 9,218.03 | 9,273.5 | 9,273.5 | 9,302 | 9,202 | 5,241 |
| July 24, 2025 | 9,127 | 9,212.5 | 9,212.5 | 9,249 | 9,105 | 1,579 |
| July 23, 2025 | 8,992.97 | 8,975.5 | 8,975.5 | 9,036 | 8,903 | 3,228 |
| July 22, 2025 | 8,936.61 | 8,903 | 8,903 | 8,969 | 8,841 | 5,948 |
| July 21, 2025 | 8,994 | 9,042 | 9,042 | 9,052 | 8,934 | 4,325 |
| July 18, 2025 | 9,016 | 8,932 | 8,932 | 9,027 | 8,906 | 2,720 |
| July 17, 2025 | 8,871 | 8,918.5 | 8,918.5 | 8,949 | 8,813 | 10,397 |
| July 16, 2025 | 8,663.23 | 8,662.5 | 8,662.5 | 8,822 | 8,573 | 4,246 |
| July 15, 2025 | 8,920 | 8,866.5 | 8,866.5 | 8,996 | 8,821 | 4,759 |
| July 14, 2025 | 8,638 | 8,801.5 | 8,801.5 | 8,801.5 | 8,608 | 4,613 |
| July 11, 2025 | 8,751 | 8,740.5 | 8,740.5 | 8,782 | 8,636 | 11,052 |
| July 10, 2025 | 8,649 | 8,803.5 | 8,803.5 | 8,803.5 | 8,636 | 3,919 |
| July 09, 2025 | 8,571 | 8,646 | 8,646 | 8,769 | 8,557 | 4,269 |
| July 08, 2025 | 8,599 | 8,571 | 8,571 | 8,643 | 8,569.65 | 8,153 |
| July 07, 2025 | 8,660 | 8,609.5 | 8,609.5 | 8,734 | 8,563 | 6,414 |
| July 04, 2025 | 8,657 | 8,611 | 8,611 | 8,657 | 8,573 | 2,989 |
| July 03, 2025 | 8,587 | 8,746.5 | 8,746.5 | 8,786 | 8,548 | 9,411 |
| July 02, 2025 | 8,492 | 8,517.5 | 8,517.5 | 8,558 | 8,422 | 5,055 |
| July 01, 2025 | 8,368 | 8,402 | 8,402 | 8,462 | 8,274 | 7,424 |
| June 30, 2025 | 8,394 | 8,374.5 | 8,374.5 | 8,430 | 8,343 | 9,109 |
| June 27, 2025 | 8,235 | 8,318.5 | 8,318.5 | 8,348 | 8,226 | 5,052 |
| June 26, 2025 | 8,057 | 8,113 | 8,113 | 8,148 | 8,047 | 4,286 |
| June 25, 2025 | 8,056 | 8,063.5 | 8,063.5 | 8,120 | 8,045 | 1,947 |
| June 24, 2025 | 8,052 | 8,005 | 8,005 | 8,060 | 7,934 | 38,323 |
| June 23, 2025 | 7,656 | 7,716.5 | 7,716.5 | 7,839 | 7,645 | 1,562 |
| June 20, 2025 | 7,679 | 7,688 | 7,688 | 7,839.2 | 7,622.86 | 4,933 |
| June 19, 2025 | 7,691 | 7,537.5 | 7,537.5 | 7,744 | 7,500 | 1,815 |
| June 18, 2025 | 7,783 | 7,822.5 | 7,822.5 | 7,870 | 7,730 | 3,811 |
| June 17, 2025 | 7,789 | 7,840.5 | 7,840.5 | 7,866 | 7,715 | 4,150 |
| June 16, 2025 | 7,743 | 7,885.5 | 7,885.5 | 7,907 | 7,722 | 13,334 |
| June 13, 2025 | 7,639 | 7,803 | 7,803 | 7,807 | 7,606 | 7,867 |
| June 12, 2025 | 7,802 | 7,879.5 | 7,879.5 | 7,929 | 7,661.17 | 22,238 |
| June 11, 2025 | 7,916 | 7,972 | 7,972 | 8,032 | 7,888 | 7,669 |
| June 10, 2025 | 7,812 | 7,874 | 7,874 | 7,881 | 7,786 | 1,739 |
| June 09, 2025 | 7,758 | 7,789.5 | 7,789.5 | 7,825 | 7,747 | 7,739 |
| June 06, 2025 | 7,648 | 7,765.5 | 7,765.5 | 7,853.45 | 7,626 | 12,496 |
| June 05, 2025 | 7,658 | 7,747.5 | 7,747.5 | 7,805 | 7,576 | 10,434 |
| June 04, 2025 | 7,694 | 7,701 | 7,701 | 7,751 | 7,656 | 6,793 |
| June 03, 2025 | 7,486 | 7,650 | 7,650 | 7,650 | 7,435 | 7,579 |
| June 02, 2025 | 7,323 | 7,394.5 | 7,394.5 | 7,468 | 7,268 | 15,868 |
| May 30, 2025 | 7,444 | 7,467.5 | 7,467.5 | 7,512 | 7,294.57 | 1,488 |
| May 29, 2025 | 7,757 | 7,517 | 7,517 | 7,816 | 7,428 | 14,783 |
| May 28, 2025 | 7,523 | 7,466 | 7,466 | 7,649 | 7,424 | 8,272 |
| May 27, 2025 | 7,325 | 7,437.5 | 7,437.5 | 7,455 | 7,295 | 3,684 |