6,360.00
+42(+0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,360 | 6,360 | 6,360 | 6,360 | 6,360 | 0 |
| August 15, 2025 | 6,328 | 6,318 | 6,318 | 6,334 | 6,318 | 5,839 |
| August 14, 2025 | 6,336 | 6,314 | 6,314 | 6,336 | 6,314 | 162 |
| August 13, 2025 | 6,372 | 6,384.5 | 6,384.5 | 6,384.5 | 6,367 | 16,985 |
| August 12, 2025 | 6,298.09 | 6,329.5 | 6,329.5 | 6,329.5 | 6,298.09 | 9,632 |
| August 11, 2025 | 6,306 | 6,317 | 6,317 | 6,317 | 6,306 | 274 |
| August 08, 2025 | 6,301 | 6,301 | 6,301 | 6,301 | 6,301 | 0 |
| August 07, 2025 | 6,330.5 | 6,330.5 | 6,330.5 | 6,330.5 | 6,330.5 | 0 |
| August 06, 2025 | 6,321.97 | 6,305 | 6,305 | 6,323.73 | 6,305 | 39 |
| August 05, 2025 | 6,346 | 6,332.5 | 6,332.5 | 6,346 | 6,332.5 | 2,602 |
| August 04, 2025 | 6,300 | 6,311 | 6,311 | 6,317 | 6,300 | 280 |
| August 01, 2025 | 6,267.34 | 6,251.5 | 6,251.5 | 6,267.34 | 6,251.5 | 153 |
| July 31, 2025 | 6,378 | 6,347 | 6,347 | 6,378 | 6,347 | 897 |
| July 30, 2025 | 6,354.95 | 6,359 | 6,359 | 6,367.06 | 6,354.95 | 10,319 |
| July 29, 2025 | 6,376 | 6,365.5 | 6,365.5 | 6,376 | 6,363 | 871 |
| July 28, 2025 | 6,376 | 6,332 | 6,332 | 6,376 | 6,321 | 2,991 |
| July 25, 2025 | 6,340.5 | 6,340.5 | 6,340.5 | 6,340.5 | 6,340.5 | 0 |
| July 24, 2025 | 6,346.2 | 6,344.5 | 6,344.5 | 6,346.2 | 6,344.5 | 2 |
| July 23, 2025 | 6,349.4 | 6,335 | 6,335 | 6,349.4 | 6,335 | 1 |
| July 22, 2025 | 6,282.8 | 6,295 | 6,295 | 6,295 | 6,282.8 | 16 |
| July 21, 2025 | 6,312.76 | 6,332 | 6,332 | 6,332 | 6,312.76 | 433 |
| July 18, 2025 | 6,307.62 | 6,314 | 6,314 | 6,314 | 6,307.62 | 45 |
| July 17, 2025 | 6,300 | 6,303 | 6,303 | 6,303 | 6,268 | 993 |
| July 16, 2025 | 6,261 | 6,234 | 6,234 | 6,263 | 6,234 | 800 |
| July 15, 2025 | 6,263 | 6,258 | 6,258 | 6,263 | 6,258 | 886 |
| July 14, 2025 | 6,172.67 | 6,192.5 | 6,192.5 | 6,192.5 | 6,172.67 | 323 |
| July 11, 2025 | 6,148.07 | 6,160.5 | 6,160.5 | 6,160.5 | 6,145 | 296 |
| July 10, 2025 | 6,134 | 6,134 | 6,134 | 6,134 | 6,134 | 0 |
| July 09, 2025 | 6,092 | 6,092 | 6,092 | 6,092 | 6,092 | 0 |
| July 08, 2025 | 6,088 | 6,108 | 6,108 | 6,111 | 6,088 | 825 |
| July 07, 2025 | 6,064.3 | 6,061.5 | 6,061.5 | 6,064.78 | 6,056.49 | 106 |
| July 04, 2025 | 6,065.37 | 6,067.5 | 6,067.5 | 6,068 | 6,065.37 | 732 |
| July 03, 2025 | 6,089.9 | 6,119 | 6,119 | 6,119 | 6,089.9 | 55 |
| July 02, 2025 | 6,061.61 | 6,101 | 6,101 | 6,102 | 6,056 | 3,063 |
| July 01, 2025 | 6,047 | 6,047 | 6,047 | 6,047 | 6,047 | 0 |
| June 30, 2025 | 6,021 | 6,021 | 6,021 | 6,021 | 6,013.97 | 266 |
| June 27, 2025 | 6,024 | 6,044 | 6,044 | 6,044 | 6,024 | 1,200 |
| June 26, 2025 | 6,029.61 | 6,046 | 6,046 | 6,046 | 6,029.61 | 30 |
| June 25, 2025 | 6,048.5 | 6,048.5 | 6,048.5 | 6,048.5 | 6,048.5 | 0 |
| June 24, 2025 | 6,003.97 | 6,034.5 | 6,034.5 | 6,034.5 | 5,998.9 | 43 |
| June 23, 2025 | 5,946 | 5,925.5 | 5,925.5 | 5,946 | 5,925.5 | 31 |
| June 20, 2025 | 5,949.1 | 5,931.5 | 5,931.5 | 5,949.1 | 5,931.5 | 6 |
| June 19, 2025 | 5,926.4 | 5,895.5 | 5,895.5 | 5,926.4 | 5,895.5 | 32 |
| June 18, 2025 | 5,990.7 | 5,980.5 | 5,980.5 | 5,996 | 5,980.5 | 312 |
| June 17, 2025 | 5,966 | 5,985 | 5,985 | 5,985 | 5,961 | 369 |
| June 16, 2025 | 5,970 | 6,004 | 6,004 | 6,004 | 5,970 | 541 |
| June 13, 2025 | 5,931 | 5,931 | 5,931 | 5,945.7 | 5,930 | 1,137 |
| June 12, 2025 | 5,984.78 | 6,001 | 6,001 | 6,004 | 5,984.78 | 806 |
| June 11, 2025 | 6,049 | 6,041 | 6,041 | 6,049 | 6,041 | 207 |
| June 10, 2025 | 6,013 | 6,001.5 | 6,001.5 | 6,013 | 6,001.5 | 3,181 |
| June 09, 2025 | 5,952.9 | 5,960 | 5,960 | 5,965 | 5,949 | 5,505 |
| June 06, 2025 | 5,903.5 | 5,903.5 | 5,903.5 | 5,903.5 | 5,903.5 | 0 |
| June 05, 2025 | 5,882.49 | 5,892 | 5,892 | 5,892 | 5,872 | 171 |
| June 04, 2025 | 5,829 | 5,846.5 | 5,846.5 | 5,846.5 | 5,829 | 651 |
| June 03, 2025 | 5,786.77 | 5,791.5 | 5,791.5 | 5,791.5 | 5,781.4 | 478 |
| June 02, 2025 | 5,741.4 | 5,746.5 | 5,746.5 | 5,756 | 5,741.4 | 2,284 |
| May 30, 2025 | 5,770.64 | 5,751 | 5,751 | 5,776.06 | 5,751 | 1,626 |
| May 29, 2025 | 5,835.36 | 5,796 | 5,796 | 5,835.36 | 5,796 | 89 |
| May 28, 2025 | 5,781 | 5,781 | 5,781 | 5,781 | 5,781 | 0 |
| May 27, 2025 | 5,787.24 | 5,790 | 5,790 | 5,790 | 5,787.24 | 258 |