6,685.00
-216.5(-3.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,897 | 6,685 | 6,685 | 6,897 | 6,669 | 788 |
| August 15, 2025 | 7,019 | 6,901.5 | 6,901.5 | 7,045 | 6,838 | 1,731 |
| August 14, 2025 | 6,829 | 6,939.5 | 6,939.5 | 7,016 | 6,813 | 3,448 |
| August 13, 2025 | 7,246 | 7,096 | 7,096 | 7,311 | 7,076 | 1,104 |
| August 12, 2025 | 7,020 | 7,094 | 7,094 | 7,141 | 6,908 | 1,284 |
| August 11, 2025 | 7,056 | 7,097.5 | 7,097.5 | 7,161 | 6,895 | 1,618 |
| August 08, 2025 | 6,970 | 6,938 | 6,938 | 7,069 | 6,875 | 2,477 |
| August 07, 2025 | 7,212 | 7,087 | 7,087 | 7,320 | 6,976 | 3,238 |
| August 06, 2025 | 7,581 | 7,181 | 7,181 | 7,581 | 7,165 | 3,219 |
| August 05, 2025 | 7,714 | 7,487 | 7,487 | 7,785 | 7,465 | 2,166 |
| August 04, 2025 | 7,344 | 7,563.5 | 7,563.5 | 7,727 | 7,295 | 3,782 |
| August 01, 2025 | 7,778 | 7,169 | 7,169 | 7,883 | 7,162 | 3,251 |
| July 31, 2025 | 8,593 | 7,762 | 7,762 | 9,003 | 7,675 | 11,147 |
| July 30, 2025 | 6,797 | 6,782.5 | 6,782.5 | 6,895 | 6,699 | 10,968 |
| July 29, 2025 | 6,849 | 6,769.5 | 6,769.5 | 6,947 | 6,670 | 1,573 |
| July 28, 2025 | 6,859 | 6,712 | 6,712 | 6,888 | 6,683 | 2,429 |
| July 25, 2025 | 6,665 | 6,751 | 6,751 | 6,751 | 6,540 | 2,587 |
| July 24, 2025 | 6,408 | 6,598 | 6,598 | 6,598 | 6,349 | 1,122 |
| July 23, 2025 | 6,474 | 6,257 | 6,257 | 6,474 | 6,196 | 1,752 |
| July 22, 2025 | 6,651 | 6,513 | 6,513 | 6,651 | 6,489 | 578 |
| July 21, 2025 | 6,614 | 6,599.5 | 6,599.5 | 6,688 | 6,447 | 1,682 |
| July 18, 2025 | 6,767 | 6,633 | 6,633 | 6,807 | 6,410 | 668 |
| July 17, 2025 | 6,552 | 6,723.5 | 6,723.5 | 6,738 | 6,432 | 1,768 |
| July 16, 2025 | 6,237 | 6,414.5 | 6,414.5 | 6,511.38 | 6,237 | 1,555 |
| July 15, 2025 | 6,390 | 6,553.5 | 6,553.5 | 6,562 | 6,301 | 1,322 |
| July 14, 2025 | 6,235 | 6,369.5 | 6,369.5 | 6,405 | 6,054 | 267 |
| July 11, 2025 | 6,365 | 6,344 | 6,344 | 6,365 | 5,948 | 1,519 |
| July 10, 2025 | 6,287 | 6,221 | 6,221 | 6,366 | 6,166 | 1,100 |
| July 09, 2025 | 5,939 | 6,267 | 6,267 | 6,462 | 5,939 | 2,941 |
| July 08, 2025 | 6,181 | 6,036 | 6,036 | 6,181 | 6,033 | 901 |
| July 07, 2025 | 6,338 | 6,113.5 | 6,113.5 | 6,338 | 6,017 | 1,341 |
| July 04, 2025 | 5,972 | 6,087.5 | 6,087.5 | 6,240 | 5,972 | 17 |
| July 03, 2025 | 5,888 | 6,147 | 6,147 | 6,181 | 5,855 | 1,173 |
| July 02, 2025 | 5,930 | 5,930 | 5,930 | 6,016 | 5,798 | 364 |
| July 01, 2025 | 6,117 | 5,960 | 5,960 | 6,128 | 5,916 | 482 |
| June 30, 2025 | 6,131 | 6,103 | 6,103 | 6,231 | 5,958 | 192 |
| June 27, 2025 | 6,271 | 6,119 | 6,119 | 6,271 | 5,998 | 445 |
| June 26, 2025 | 5,981 | 5,949.5 | 5,949.5 | 6,066 | 5,924 | 437 |
| June 25, 2025 | 5,960 | 5,975 | 5,975 | 6,022 | 5,819 | 1,365 |
| June 24, 2025 | 5,871 | 5,901 | 5,901 | 5,973 | 5,792 | 1,316 |
| June 23, 2025 | 5,447 | 5,547 | 5,547 | 5,567 | 5,428 | 745 |
| June 20, 2025 | 5,551 | 5,606.5 | 5,606.5 | 5,700 | 5,506 | 3,264 |
| June 19, 2025 | 5,633 | 5,411 | 5,411 | 5,633 | 5,319 | 120 |
| June 18, 2025 | 5,487 | 5,589 | 5,589 | 5,594 | 5,487 | 998 |
| June 17, 2025 | 5,486 | 5,496.5 | 5,496.5 | 5,505 | 5,360 | 418 |
| June 16, 2025 | 5,355 | 5,566 | 5,566 | 5,587 | 5,355 | 747 |
| June 13, 2025 | 5,369 | 5,454.5 | 5,454.5 | 5,562 | 5,242 | 3,250 |
| June 12, 2025 | 5,337 | 5,486.5 | 5,486.5 | 5,527 | 5,239 | 321 |
| June 11, 2025 | 5,255 | 5,427 | 5,427 | 5,448 | 5,181 | 2,246 |
| June 10, 2025 | 5,327 | 5,253 | 5,253 | 5,424 | 5,226 | 1,350 |
| June 09, 2025 | 5,219 | 5,272.5 | 5,272.5 | 5,301 | 5,177 | 717 |
| June 06, 2025 | 5,252 | 5,310.5 | 5,310.5 | 5,381 | 5,179 | 1,186 |
| June 05, 2025 | 5,082 | 5,188.5 | 5,188.5 | 5,196 | 5,052 | 646 |
| June 04, 2025 | 5,009 | 5,101 | 5,101 | 5,132 | 4,977 | 2,195 |
| June 03, 2025 | 4,998 | 5,043.5 | 5,043.5 | 5,081 | 4,957 | 1,489 |
| June 02, 2025 | 4,852 | 4,978 | 4,978 | 4,992 | 4,852 | 367 |
| May 30, 2025 | 4,914 | 4,967.5 | 4,967.5 | 4,982 | 4,878 | 122 |
| May 29, 2025 | 5,029 | 4,972 | 4,972 | 5,094 | 4,888 | 1,445 |
| May 28, 2025 | 4,945 | 4,986.5 | 4,986.5 | 5,084 | 4,943 | 252 |
| May 27, 2025 | 4,787 | 4,921 | 4,921 | 4,973 | 4,721 | 1,641 |