9,314.00
+114(+1.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9,404 | 9,314 | 9,314 | 9,404 | 9,314 | 2,887 |
| September 04, 2025 | 9,206 | 9,200 | 9,200 | 9,206 | 9,200 | 139 |
| September 03, 2025 | 9,383 | 9,364 | 9,364 | 9,388 | 9,364 | 5,777 |
| September 02, 2025 | 9,398 | 9,413 | 9,413 | 9,413 | 9,313 | 5,599 |
| September 01, 2025 | 9,402 | 9,353.5 | 9,353.5 | 9,417 | 9,353.5 | 975 |
| August 29, 2025 | 9,160 | 9,309 | 9,309 | 9,317 | 9,148 | 15,200 |
| August 28, 2025 | 9,068 | 9,113 | 9,113 | 9,113 | 9,061 | 647 |
| August 27, 2025 | 9,122 | 9,083 | 9,083 | 9,122 | 9,083 | 1,530 |
| August 26, 2025 | 9,356 | 9,370 | 9,370 | 9,385 | 9,353 | 1,453 |
| August 22, 2025 | 9,300 | 9,300 | 9,300 | 9,300 | 9,300 | 0 |
| August 21, 2025 | 9,155.5 | 9,155.5 | 9,155.5 | 9,155.5 | 9,155.5 | 0 |
| August 20, 2025 | 9,104 | 9,081.5 | 9,081.5 | 9,104 | 9,071 | 1,809 |
| August 19, 2025 | 9,066.07 | 9,057 | 9,057 | 9,088 | 9,057 | 6,926 |
| August 18, 2025 | 9,087 | 9,070 | 9,070 | 9,087 | 9,070 | 1,418 |
| August 15, 2025 | 9,022 | 8,992.5 | 8,992.5 | 9,022 | 8,992.5 | 279 |
| August 14, 2025 | 9,082 | 9,009.5 | 9,009.5 | 9,082 | 9,009.5 | 2,508 |
| August 13, 2025 | 9,178 | 9,178 | 9,178 | 9,178 | 9,178 | 0 |
| August 12, 2025 | 8,904.5 | 8,904.5 | 8,904.5 | 8,904.5 | 8,904.5 | 0 |
| August 11, 2025 | 8,934.5 | 8,934.5 | 8,934.5 | 8,934.5 | 8,934.5 | 0 |
| August 08, 2025 | 8,938 | 8,942 | 8,942 | 8,942 | 8,938 | 1,370 |
| August 07, 2025 | 8,990 | 8,990 | 8,990 | 8,990 | 8,990 | 57 |
| August 06, 2025 | 8,998.5 | 8,998.5 | 8,998.5 | 8,998.5 | 8,998.5 | 0 |
| August 05, 2025 | 9,039 | 9,019 | 9,019 | 9,039 | 9,019 | 1,358 |
| August 04, 2025 | 8,917.64 | 8,945 | 8,945 | 8,945 | 8,917.64 | 114 |
| August 01, 2025 | 8,990.6 | 8,811.5 | 8,811.5 | 8,990.6 | 8,809 | 3,419 |
| July 31, 2025 | 9,018 | 9,013 | 9,013 | 9,018 | 9,013 | 847 |
| July 30, 2025 | 9,033 | 9,014.5 | 9,014.5 | 9,036 | 9,014.5 | 1,233 |
| July 29, 2025 | 9,116 | 9,116 | 9,116 | 9,116 | 9,116 | 57 |
| July 28, 2025 | 9,105 | 9,092 | 9,092 | 9,106 | 9,065 | 1,700 |
| July 25, 2025 | 9,022 | 9,034.5 | 9,034.5 | 9,034.5 | 9,020 | 815 |
| July 24, 2025 | 9,056 | 9,044.5 | 9,044.5 | 9,056 | 9,044.5 | 376 |
| July 23, 2025 | 9,014.5 | 9,014.5 | 9,014.5 | 9,014.5 | 9,014.5 | 0 |
| July 22, 2025 | 8,933.5 | 8,933.5 | 8,933.5 | 8,933.5 | 8,933.5 | 0 |
| July 21, 2025 | 8,902 | 8,917.5 | 8,917.5 | 8,917.5 | 8,902 | 808 |
| July 18, 2025 | 8,851 | 8,958 | 8,958 | 8,958 | 8,851 | 1,067 |
| July 17, 2025 | 8,825 | 8,825 | 8,825 | 8,825 | 8,825 | 0 |
| July 16, 2025 | 8,720 | 8,712.5 | 8,712.5 | 8,720 | 8,712.5 | 39 |
| July 15, 2025 | 8,747 | 8,756 | 8,756 | 8,756 | 8,747 | 1,071 |
| July 14, 2025 | 8,546 | 8,546 | 8,546 | 8,546 | 8,546 | 0 |
| July 11, 2025 | 8,435.5 | 8,435.5 | 8,435.5 | 8,435.5 | 8,435.5 | 0 |
| July 10, 2025 | 8,372 | 8,390 | 8,390 | 8,390 | 8,371 | 581 |
| July 09, 2025 | 8,292 | 8,289.5 | 8,289.5 | 8,295 | 8,289.5 | 3,177 |
| July 08, 2025 | 8,399 | 8,410 | 8,410 | 8,410 | 8,399 | 202 |
| July 07, 2025 | 8,333 | 8,325 | 8,325 | 8,333 | 8,325 | 2,600 |
| July 04, 2025 | 8,277.71 | 8,280.5 | 8,280.5 | 8,280.5 | 8,277.71 | 24 |
| July 03, 2025 | 8,291 | 8,291 | 8,291 | 8,291 | 8,291 | 0 |
| July 02, 2025 | 8,342 | 8,342 | 8,342 | 8,342 | 8,342 | 0 |
| July 01, 2025 | 8,307 | 8,339 | 8,339 | 8,339 | 8,307 | 22 |
| June 30, 2025 | 8,296.5 | 8,296.5 | 8,296.5 | 8,296.5 | 8,296.5 | 0 |
| June 27, 2025 | 8,349 | 8,349 | 8,349 | 8,349 | 8,349 | 0 |
| June 26, 2025 | 8,361 | 8,353 | 8,353 | 8,366 | 8,353 | 2,371 |
| June 25, 2025 | 8,449 | 8,449 | 8,449 | 8,449 | 8,449 | 0 |
| June 24, 2025 | 8,383 | 8,435 | 8,435 | 8,435 | 8,383 | 111 |
| June 23, 2025 | 8,303 | 8,303 | 8,303 | 8,303 | 8,303 | 0 |
| June 20, 2025 | 8,236.5 | 8,236.5 | 8,236.5 | 8,236.5 | 8,236.5 | 0 |
| June 19, 2025 | 8,174 | 8,174 | 8,174 | 8,174 | 8,174 | 0 |
| June 18, 2025 | 8,333 | 8,333 | 8,333 | 8,333 | 8,333 | 0 |
| June 17, 2025 | 8,430 | 8,430 | 8,430 | 8,430 | 8,430 | 0 |
| June 16, 2025 | 8,463.5 | 8,463.5 | 8,463.5 | 8,463.5 | 8,463.5 | 0 |
| June 13, 2025 | 8,354 | 8,354 | 8,354 | 8,354 | 8,354 | 0 |