15,915.00
+155(+0.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 15,842 | 15,915 | 15,915 | 15,956 | 15,828 | 1,320 |
| August 15, 2025 | 15,823 | 15,760 | 15,760 | 15,844 | 15,760 | 5,663 |
| August 14, 2025 | 15,823 | 15,756.5 | 15,756.5 | 15,833.9 | 15,750 | 2,545 |
| August 13, 2025 | 15,917 | 15,951 | 15,951 | 15,986 | 15,907 | 11,871 |
| August 12, 2025 | 15,759 | 15,759 | 15,759 | 15,787 | 15,687.7 | 5,019 |
| August 11, 2025 | 15,681 | 15,762 | 15,762 | 15,773 | 15,647 | 1,270 |
| August 08, 2025 | 15,717 | 15,693 | 15,693 | 15,722 | 15,670 | 1,129 |
| August 07, 2025 | 15,872 | 15,787 | 15,787 | 15,920 | 15,787 | 1,433 |
| August 06, 2025 | 15,762.49 | 15,677 | 15,677 | 15,787 | 15,663 | 715 |
| August 05, 2025 | 15,847 | 15,767.5 | 15,767.5 | 15,928 | 15,759 | 944 |
| August 04, 2025 | 15,765 | 15,708 | 15,708 | 15,765 | 15,678.67 | 2,271 |
| August 01, 2025 | 15,694.25 | 15,588 | 15,588 | 15,732 | 15,530 | 4,899 |
| July 31, 2025 | 15,874 | 15,814 | 15,814 | 15,903 | 15,814 | 1,211 |
| July 30, 2025 | 15,876 | 15,860 | 15,860 | 15,891 | 15,804 | 1,537 |
| July 29, 2025 | 15,880 | 15,880 | 15,880 | 15,949 | 15,852 | 2,224 |
| July 28, 2025 | 15,883 | 15,812.5 | 15,812.5 | 15,901 | 15,784.88 | 2,231 |
| July 25, 2025 | 15,754.38 | 15,800 | 15,800 | 15,822.9 | 15,727 | 613 |
| July 24, 2025 | 15,866 | 15,804.5 | 15,804.5 | 15,871 | 15,777.91 | 6,841 |
| July 23, 2025 | 15,811 | 15,796.5 | 15,796.5 | 15,846.61 | 15,770 | 3,951 |
| July 22, 2025 | 15,692 | 15,703 | 15,703 | 15,711 | 15,652 | 2,364 |
| July 21, 2025 | 15,778 | 15,800.5 | 15,800.5 | 15,821 | 15,689 | 3,330 |
| July 18, 2025 | 15,697.24 | 15,737.5 | 15,737.5 | 15,760 | 15,697 | 6,070 |
| July 17, 2025 | 15,756 | 15,739 | 15,739 | 15,776 | 15,655 | 3,306 |
| July 16, 2025 | 15,647 | 15,567.5 | 15,567.5 | 15,658 | 15,564 | 3,311 |
| July 15, 2025 | 15,562 | 15,618.5 | 15,618.5 | 15,645 | 15,562 | 3,059 |
| July 14, 2025 | 15,377 | 15,405.5 | 15,405.5 | 15,407 | 15,325.77 | 2,537 |
| July 11, 2025 | 15,360 | 15,310 | 15,310 | 15,360 | 15,280.29 | 929 |
| July 10, 2025 | 15,245 | 15,251 | 15,251 | 15,273.1 | 15,215 | 2,273 |
| July 09, 2025 | 15,181.08 | 15,151.5 | 15,151.5 | 15,199 | 15,141.61 | 1,109 |
| July 08, 2025 | 15,173 | 15,215 | 15,215 | 15,257 | 15,140 | 4,445 |
| July 07, 2025 | 15,082.64 | 15,107 | 15,107 | 15,137.89 | 15,059 | 1,059 |
| July 04, 2025 | 15,105 | 15,099 | 15,099 | 15,115 | 15,055 | 4,096 |
| July 03, 2025 | 15,232 | 15,253.5 | 15,253.5 | 15,268.91 | 15,180 | 1,973 |
| July 02, 2025 | 15,045 | 15,193.5 | 15,193.5 | 15,258 | 15,025.14 | 1,333 |
| July 01, 2025 | 15,046 | 15,057.5 | 15,057.5 | 15,089.84 | 15,012 | 4,687 |
| June 30, 2025 | 15,012 | 14,992 | 14,992 | 15,038.25 | 14,980 | 2,493 |
| June 27, 2025 | 15,070 | 15,068 | 15,068 | 15,082 | 15,011 | 1,889 |
| June 26, 2025 | 15,057.54 | 15,073 | 15,073 | 15,094 | 15,030.88 | 4,166 |
| June 25, 2025 | 15,121.54 | 15,103 | 15,103 | 15,157 | 15,091 | 10,114 |
| June 24, 2025 | 15,018.78 | 15,052 | 15,052 | 15,054.25 | 14,931 | 8,091 |
| June 23, 2025 | 14,749 | 14,738.5 | 14,738.5 | 14,812 | 14,738.5 | 542 |
| June 20, 2025 | 14,787 | 14,759 | 14,759 | 14,878 | 14,755 | 653 |
| June 19, 2025 | 14,750 | 14,641 | 14,641 | 14,773 | 14,627.12 | 661 |
| June 18, 2025 | 14,922 | 14,862.5 | 14,862.5 | 14,922 | 14,846.18 | 2,020 |
| June 17, 2025 | 14,835 | 14,874 | 14,874 | 14,886 | 14,807.13 | 4,285 |
| June 16, 2025 | 14,806.72 | 14,923 | 14,923 | 14,937.84 | 14,795 | 2,212 |
| June 13, 2025 | 14,723 | 14,744 | 14,744 | 14,780 | 14,704 | 827 |
| June 12, 2025 | 14,961 | 14,921.5 | 14,921.5 | 14,974 | 14,890.85 | 3,665 |
| June 11, 2025 | 15,053 | 15,008 | 15,008 | 15,085 | 15,008 | 2,466 |
| June 10, 2025 | 14,895 | 14,863 | 14,863 | 14,934 | 14,861 | 2,953 |
| June 09, 2025 | 14,700 | 14,791 | 14,791 | 14,806.67 | 14,700 | 3,248 |
| June 06, 2025 | 14,610 | 14,636 | 14,636 | 14,656 | 14,571 | 1,092 |
| June 05, 2025 | 14,537 | 14,601 | 14,601 | 14,616.33 | 14,526 | 1,912 |
| June 04, 2025 | 14,463 | 14,490 | 14,490 | 14,505.51 | 14,429 | 688 |
| June 03, 2025 | 14,309.95 | 14,317 | 14,317 | 14,330 | 14,278 | 1,160 |
| June 02, 2025 | 14,158 | 14,190.5 | 14,190.5 | 14,298 | 14,125 | 2,120 |
| May 30, 2025 | 14,263 | 14,213 | 14,213 | 14,327 | 14,213 | 1,691 |
| May 29, 2025 | 14,487.36 | 14,382 | 14,382 | 14,544.74 | 14,367.2 | 1,138 |
| May 28, 2025 | 14,397 | 14,371 | 14,371 | 14,404 | 14,341 | 471 |
| May 27, 2025 | 14,345.07 | 14,356.5 | 14,356.5 | 14,381 | 14,280 | 3,471 |