7,683.61
-31.394(-0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,910 | 7,715 | 7,715 | 7,910 | 7,630 | 35,764 |
| August 15, 2025 | 7,865 | 7,730 | 7,730 | 8,005 | 7,690 | 26,532 |
| August 14, 2025 | 7,805 | 7,940 | 7,940 | 8,060 | 7,805 | 113,009 |
| August 13, 2025 | 8,100 | 7,920 | 7,920 | 8,100 | 7,905 | 41,302 |
| August 12, 2025 | 7,785 | 8,000 | 8,000 | 8,035 | 7,785 | 45,290 |
| August 11, 2025 | 7,880 | 8,005 | 8,005 | 8,005 | 7,865 | 35,950 |
| August 08, 2025 | 7,895 | 7,880 | 7,880 | 7,895 | 7,630 | 48,566 |
| August 07, 2025 | 7,665 | 7,820 | 7,820 | 7,880 | 7,645 | 153,143 |
| August 06, 2025 | 7,950 | 7,690 | 7,690 | 7,950 | 7,615 | 33,451 |
| August 05, 2025 | 7,945 | 7,745 | 7,745 | 7,985 | 7,745 | 101,763 |
| August 04, 2025 | 7,650 | 7,785 | 7,785 | 7,830 | 7,640 | 35,768 |
| August 01, 2025 | 7,815 | 7,630 | 7,630 | 7,815 | 7,535 | 36,993 |
| July 31, 2025 | 7,705 | 7,615 | 7,615 | 7,800 | 7,595 | 81,425 |
| July 30, 2025 | 7,505 | 7,740 | 7,740 | 7,746.01 | 7,500 | 143,611 |
| July 29, 2025 | 7,460 | 7,535 | 7,535 | 7,570 | 7,435 | 37,710 |
| July 28, 2025 | 7,370 | 7,480 | 7,480 | 7,540 | 7,370 | 55,452 |
| July 25, 2025 | 7,475 | 7,355 | 7,355 | 7,475 | 7,325 | 29,835 |
| July 24, 2025 | 7,370 | 7,400 | 7,400 | 7,470 | 7,338.3 | 49,455 |
| July 23, 2025 | 7,350 | 7,325 | 7,325 | 7,435 | 7,255 | 22,793 |
| July 22, 2025 | 7,405 | 7,285 | 7,285 | 7,490 | 7,245 | 23,249 |
| July 21, 2025 | 7,315 | 7,380 | 7,380 | 7,400 | 7,270 | 26,137 |
| July 18, 2025 | 7,485 | 7,300 | 7,300 | 7,485 | 7,240 | 36,723 |
| July 17, 2025 | 7,480 | 7,330 | 7,330 | 7,480 | 7,280 | 42,906 |
| July 16, 2025 | 7,190 | 7,400 | 7,400 | 7,475 | 7,135 | 118,846 |
| July 15, 2025 | 7,195 | 7,120 | 7,120 | 7,265 | 7,095 | 37,542 |
| July 14, 2025 | 7,105.08 | 7,195 | 7,195 | 7,195 | 7,000 | 48,693 |
| July 11, 2025 | 7,120 | 7,120 | 7,120 | 7,345.71 | 6,965 | 54,314 |
| July 10, 2025 | 7,205 | 7,100 | 7,100 | 7,205 | 7,040 | 29,982 |
| July 09, 2025 | 7,105 | 7,040 | 7,040 | 7,280 | 7,005 | 49,366 |
| July 08, 2025 | 6,960 | 7,100 | 7,100 | 7,115 | 6,960 | 218,876 |
| July 07, 2025 | 7,085 | 6,980 | 6,980 | 7,090 | 6,945 | 40,268 |
| July 04, 2025 | 7,010 | 6,985 | 6,985 | 7,040 | 6,885 | 198,003 |
| July 03, 2025 | 6,945 | 7,015 | 7,015 | 7,045 | 6,740 | 35,629 |
| July 02, 2025 | 7,065 | 6,900 | 6,749.42 | 7,065 | 6,865 | 46,495 |
| July 01, 2025 | 7,015 | 6,920 | 6,768.98 | 7,065 | 6,895 | 50,709 |
| June 30, 2025 | 7,010 | 7,080 | 6,925.49 | 7,095 | 6,950 | 36,408 |
| June 27, 2025 | 6,995 | 6,995 | 6,842.35 | 7,005 | 6,855 | 71,142 |
| June 26, 2025 | 6,895 | 6,930 | 6,778.76 | 6,960 | 6,845 | 40,043 |
| June 25, 2025 | 6,750 | 6,815 | 6,666.27 | 6,820 | 6,715 | 115,527 |
| June 24, 2025 | 6,580 | 6,770 | 6,622.26 | 6,810 | 6,570 | 238,458 |
| June 23, 2025 | 6,675 | 6,540 | 6,397.27 | 6,675 | 6,540 | 86,837 |
| June 20, 2025 | 6,710 | 6,665 | 6,615 | 6,710 | 6,545 | 350,318 |
| June 19, 2025 | 6,610 | 6,560 | 6,560 | 6,695 | 6,530 | 32,656 |
| June 18, 2025 | 6,555 | 6,640 | 6,640 | 6,765 | 6,555 | 25,249 |
| June 17, 2025 | 6,550 | 6,600 | 6,600 | 6,645 | 6,530 | 48,568 |
| June 16, 2025 | 6,625 | 6,570 | 6,570 | 6,715 | 6,550 | 22,486 |
| June 13, 2025 | 6,945 | 6,605 | 6,605 | 6,945 | 6,515 | 23,016 |
| June 12, 2025 | 6,810 | 6,760 | 6,760 | 6,810 | 6,645 | 18,526 |
| June 11, 2025 | 6,800 | 6,725 | 6,725 | 6,840 | 6,705 | 27,763 |
| June 10, 2025 | 6,990 | 6,740 | 6,740 | 6,990 | 6,715 | 35,203 |
| June 09, 2025 | 7,015 | 6,945 | 6,945 | 7,015 | 6,880 | 26,549 |
| June 06, 2025 | 6,860.94 | 6,890 | 6,890 | 6,890 | 6,720 | 25,807 |
| June 05, 2025 | 6,875 | 6,865 | 6,865 | 6,880 | 6,755 | 41,210 |
| June 04, 2025 | 6,800 | 6,820 | 6,820 | 6,870 | 6,740 | 49,479 |
| June 03, 2025 | 6,795 | 6,740 | 6,740 | 6,795 | 6,604.85 | 54,846 |
| June 02, 2025 | 6,655 | 6,670 | 6,670 | 6,720 | 6,585 | 23,821 |
| May 30, 2025 | 6,600 | 6,680 | 6,680 | 6,785 | 6,600 | 95,117 |
| May 29, 2025 | 6,515 | 6,600 | 6,600 | 6,685 | 6,515 | 29,253 |
| May 28, 2025 | 6,715 | 6,545 | 6,545 | 6,790 | 6,515 | 98,347 |
| May 27, 2025 | 6,760 | 6,710 | 6,710 | 6,805 | 6,500 | 43,992 |