6,863.50
-39.5(-0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,904 | 6,863.5 | 6,863.5 | 6,904 | 6,837 | 96,198 |
| August 15, 2025 | 6,830 | 6,903 | 6,903 | 6,907 | 6,830 | 53,354 |
| August 14, 2025 | 6,788 | 6,827 | 6,827 | 6,833 | 6,788 | 85,665 |
| August 13, 2025 | 6,739 | 6,810 | 6,810 | 6,810 | 6,739 | 39,099 |
| August 12, 2025 | 6,746 | 6,767.5 | 6,767.5 | 6,767.5 | 6,706 | 109,878 |
| August 11, 2025 | 6,767 | 6,723 | 6,723 | 6,767 | 6,717 | 67,808 |
| August 08, 2025 | 6,775 | 6,782 | 6,782 | 6,785.8 | 6,749 | 108,442 |
| August 07, 2025 | 6,692 | 6,747 | 6,747 | 6,816 | 6,692 | 157,112 |
| August 06, 2025 | 6,724.7 | 6,725 | 6,725 | 6,728 | 6,711 | 47,769 |
| August 05, 2025 | 6,723 | 6,705 | 6,705 | 6,726 | 6,684 | 36,914 |
| August 04, 2025 | 6,669 | 6,705.5 | 6,705.5 | 6,705.5 | 6,658 | 33,281 |
| August 01, 2025 | 6,775 | 6,634 | 6,634 | 6,775 | 6,625 | 94,800 |
| July 31, 2025 | 6,859 | 6,794.5 | 6,794.5 | 6,889 | 6,791 | 34,995 |
| July 30, 2025 | 6,867 | 6,868.5 | 6,868.5 | 6,895 | 6,862 | 48,590 |
| July 29, 2025 | 6,854 | 6,857.5 | 6,857.5 | 6,934 | 6,845 | 63,690 |
| July 28, 2025 | 7,000 | 6,825.5 | 6,825.5 | 7,000 | 6,823 | 36,001 |
| July 25, 2025 | 6,828 | 6,919 | 6,919 | 6,919 | 6,826 | 51,305 |
| July 24, 2025 | 6,971 | 6,868.5 | 6,868.5 | 6,971 | 6,834 | 35,518 |
| July 23, 2025 | 6,863.35 | 6,858.5 | 6,858.5 | 6,874 | 6,844 | 22,857 |
| July 22, 2025 | 6,788 | 6,776 | 6,776 | 6,794 | 6,776 | 25,487 |
| July 21, 2025 | 6,838 | 6,824.5 | 6,824.5 | 6,839 | 6,805 | 22,687 |
| July 18, 2025 | 6,876.05 | 6,842.5 | 6,842.5 | 6,876.05 | 6,841 | 8,011 |
| July 17, 2025 | 6,816 | 6,827.5 | 6,827.5 | 6,828 | 6,799 | 13,955 |
| July 16, 2025 | 6,772.33 | 6,785.5 | 6,785.5 | 6,801 | 6,770 | 54,261 |
| July 15, 2025 | 6,855.03 | 6,795.5 | 6,795.5 | 6,868 | 6,795.5 | 10,601 |
| July 14, 2025 | 6,794.25 | 6,845.5 | 6,845.5 | 6,845.5 | 6,794.25 | 9,157 |
| July 11, 2025 | 6,853 | 6,839.5 | 6,839.5 | 6,853 | 6,807 | 39,642 |
| July 10, 2025 | 6,898.45 | 6,869.5 | 6,869.5 | 6,898.45 | 6,859 | 14,927 |
| July 09, 2025 | 6,792 | 6,849.5 | 6,849.5 | 6,849.5 | 6,792 | 24,938 |
| July 08, 2025 | 6,717 | 6,755.5 | 6,755.5 | 6,757 | 6,701 | 34,113 |
| July 07, 2025 | 6,711 | 6,700.5 | 6,700.5 | 6,713.51 | 6,697 | 11,772 |
| July 04, 2025 | 6,688.36 | 6,704.5 | 6,704.5 | 6,704.5 | 6,672 | 7,196 |
| July 03, 2025 | 6,763 | 6,738 | 6,738 | 6,763 | 6,728 | 42,562 |
| July 02, 2025 | 6,676 | 6,758.5 | 6,758.5 | 6,774 | 6,676 | 79,927 |
| July 01, 2025 | 6,617 | 6,643.5 | 6,643.5 | 6,643.5 | 6,600 | 36,642 |
| June 30, 2025 | 6,644.16 | 6,637 | 6,637 | 6,646 | 6,634 | 2,770 |
| June 27, 2025 | 6,559 | 6,620 | 6,620 | 6,620 | 6,553 | 33,271 |
| June 26, 2025 | 6,523 | 6,496.5 | 6,496.5 | 6,536 | 6,496.45 | 55,283 |
| June 25, 2025 | 6,568.1 | 6,508 | 6,508 | 6,568.1 | 6,504 | 18,778 |
| June 24, 2025 | 6,557 | 6,558 | 6,558 | 6,577 | 6,547.8 | 6,713 |
| June 23, 2025 | 6,528 | 6,503 | 6,503 | 6,536 | 6,500 | 26,326 |
| June 20, 2025 | 6,541 | 6,537 | 6,537 | 6,569 | 6,530 | 2,908 |
| June 19, 2025 | 6,554 | 6,504 | 6,504 | 6,561 | 6,504 | 17,679 |
| June 18, 2025 | 6,624 | 6,602.5 | 6,602.5 | 6,624 | 6,582.2 | 880 |
| June 17, 2025 | 6,563 | 6,607 | 6,607 | 6,609 | 6,563 | 20,633 |
| June 16, 2025 | 6,623 | 6,643.5 | 6,643.5 | 6,649.95 | 6,623 | 1,494 |
| June 13, 2025 | 6,586.7 | 6,579 | 6,579 | 6,597 | 6,561.86 | 12,661 |
| June 12, 2025 | 6,628.12 | 6,661.5 | 6,661.5 | 6,663 | 6,598 | 42,788 |
| June 11, 2025 | 6,686 | 6,641 | 6,641 | 6,689 | 6,641 | 12,673 |
| June 10, 2025 | 6,637 | 6,641 | 6,641 | 6,650.25 | 6,622 | 3,742 |
| June 09, 2025 | 6,623.28 | 6,604 | 6,604 | 6,623.28 | 6,600.8 | 2,286 |
| June 06, 2025 | 6,608.52 | 6,618 | 6,618 | 6,618 | 6,600 | 854 |
| June 05, 2025 | 6,627.26 | 6,607.5 | 6,607.5 | 6,627.26 | 6,592.85 | 6,615 |
| June 04, 2025 | 6,615.51 | 6,614 | 6,614 | 6,623.8 | 6,614 | 926 |
| June 03, 2025 | 6,603.35 | 6,576 | 6,576 | 6,603.35 | 6,552 | 13,188 |
| June 02, 2025 | 6,563.45 | 6,572 | 6,572 | 6,573.98 | 6,563.45 | 554 |
| May 30, 2025 | 6,583 | 6,570.5 | 6,570.5 | 6,588 | 6,570.5 | 9,245 |
| May 29, 2025 | 6,624 | 6,599 | 6,599 | 6,624 | 6,596.55 | 11,428 |
| May 28, 2025 | 6,613.36 | 6,571 | 6,571 | 6,613.36 | 6,571 | 4,397 |
| May 27, 2025 | 6,606 | 6,614.5 | 6,614.5 | 6,621 | 6,598 | 4,209 |