8,182.00
-40(-0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,152 | 8,182 | 8,182 | 8,208 | 8,128 | 105,119 |
| August 15, 2025 | 8,258 | 8,222 | 8,222 | 8,320 | 8,216 | 164,452 |
| August 14, 2025 | 8,324 | 8,338 | 8,338 | 8,410 | 8,256 | 196,857 |
| August 13, 2025 | 8,374 | 8,266 | 8,266 | 8,398 | 8,228 | 240,598 |
| August 12, 2025 | 7,996 | 8,192 | 8,192 | 8,194 | 7,958 | 251,577 |
| August 11, 2025 | 8,096 | 7,984 | 7,984 | 8,122 | 7,946 | 193,301 |
| August 08, 2025 | 7,970 | 8,170 | 8,170 | 8,174 | 7,904 | 432,543 |
| August 07, 2025 | 7,998 | 7,930 | 7,930 | 8,034 | 7,734 | 743,910 |
| August 06, 2025 | 7,284 | 7,356 | 7,356 | 7,372 | 7,264 | 289,769 |
| August 05, 2025 | 7,354 | 7,228 | 7,228 | 7,444 | 7,212 | 358,103 |
| August 04, 2025 | 7,196 | 7,368 | 7,368 | 7,368 | 7,184 | 318,179 |
| August 01, 2025 | 7,158 | 7,132 | 7,132 | 7,168 | 7,046.56 | 222,030 |
| July 31, 2025 | 7,292 | 7,192 | 7,192 | 7,344 | 7,158 | 261,396 |
| July 30, 2025 | 7,286 | 7,318 | 7,318 | 7,354 | 7,250 | 146,330 |
| July 29, 2025 | 7,370 | 7,352 | 7,352 | 7,522 | 7,344 | 190,909 |
| July 28, 2025 | 7,478 | 7,366 | 7,366 | 7,482 | 7,354 | 770,688 |
| July 25, 2025 | 7,168 | 7,344 | 7,344 | 7,356 | 7,140 | 639,203 |
| July 24, 2025 | 7,138 | 7,110 | 7,110 | 7,164 | 7,064 | 176,039 |
| July 23, 2025 | 7,100 | 7,092 | 7,092 | 7,148 | 6,990 | 194,513 |
| July 22, 2025 | 6,972 | 7,022 | 7,022 | 7,028 | 6,936 | 176,603 |
| July 21, 2025 | 7,016 | 7,008 | 7,008 | 7,052 | 6,970 | 157,756 |
| July 18, 2025 | 6,968 | 6,966 | 6,966 | 6,972 | 6,882 | 238,646 |
| July 17, 2025 | 6,910 | 6,884 | 6,884 | 6,976 | 6,806 | 173,316 |
| July 16, 2025 | 7,046 | 6,800 | 6,800 | 7,046 | 6,800 | 308,494 |
| July 15, 2025 | 7,078 | 7,114 | 7,114 | 7,216 | 7,068 | 590,849 |
| July 14, 2025 | 7,010 | 7,010 | 7,010 | 7,044 | 6,980 | 171,585 |
| July 11, 2025 | 7,008 | 7,052 | 7,052 | 7,082 | 6,996 | 352,837 |
| July 10, 2025 | 7,086 | 7,094 | 7,094 | 7,146 | 7,050 | 268,448 |
| July 09, 2025 | 6,998 | 6,998 | 6,998 | 7,058 | 6,942 | 132,010 |
| July 08, 2025 | 6,918 | 6,976 | 6,976 | 7,012 | 6,918 | 167,726 |
| July 07, 2025 | 6,958 | 6,924 | 6,924 | 7,022 | 6,904 | 171,335 |
| July 04, 2025 | 6,888 | 6,944 | 6,944 | 6,982 | 6,880 | 104,687 |
| July 03, 2025 | 6,934 | 6,942 | 6,942 | 7,004 | 6,868 | 220,035 |
| July 02, 2025 | 6,886 | 6,892 | 6,892 | 6,938 | 6,822 | 288,084 |
| July 01, 2025 | 6,720 | 6,856 | 6,856 | 6,856 | 6,646 | 258,971 |
| June 30, 2025 | 6,706 | 6,712 | 6,712 | 6,732 | 6,636 | 189,390 |
| June 27, 2025 | 6,530 | 6,692 | 6,692 | 6,704 | 6,528 | 365,658 |
| June 26, 2025 | 6,464 | 6,486 | 6,486 | 6,518 | 6,340 | 365,697 |
| June 25, 2025 | 6,688 | 6,550 | 6,550 | 6,743.96 | 6,540 | 243,666 |
| June 24, 2025 | 6,790 | 6,682 | 6,682 | 6,808 | 6,616 | 413,203 |
| June 23, 2025 | 6,462 | 6,490 | 6,490 | 6,556 | 6,460 | 397,445 |
| June 20, 2025 | 6,490 | 6,506 | 6,540 | 6,592 | 6,464 | 400,485 |
| June 19, 2025 | 6,586 | 6,416 | 6,416 | 6,638 | 6,416 | 175,607 |
| June 18, 2025 | 6,674 | 6,670 | 6,670 | 6,746 | 6,610 | 480,392 |
| June 17, 2025 | 6,624 | 6,678 | 6,678 | 6,702 | 6,606 | 183,239 |
| June 16, 2025 | 6,656 | 6,710 | 6,710 | 6,732 | 6,642 | 177,834 |
| June 13, 2025 | 6,696 | 6,692 | 6,692 | 6,748 | 6,630 | 382,215 |
| June 12, 2025 | 6,672 | 6,842 | 6,842 | 6,846 | 6,608 | 357,416 |
| June 11, 2025 | 6,878 | 6,858 | 6,858 | 6,918 | 6,812 | 257,828 |
| June 10, 2025 | 6,918 | 6,852 | 6,852 | 6,926 | 6,828 | 203,919 |
| June 09, 2025 | 6,798 | 6,804 | 6,804 | 6,874 | 6,734 | 156,102 |
| June 06, 2025 | 6,872 | 6,828 | 6,828 | 6,922 | 6,816 | 132,674 |
| June 05, 2025 | 6,742 | 6,828 | 6,828 | 6,836 | 6,666 | 179,029 |
| June 04, 2025 | 6,780 | 6,740 | 6,740 | 6,782 | 6,672 | 271,295 |
| June 03, 2025 | 6,658 | 6,710 | 6,710 | 6,746 | 6,606 | 342,899 |
| June 02, 2025 | 6,650 | 6,648 | 6,648 | 6,764 | 6,566 | 266,528 |
| May 30, 2025 | 6,784 | 6,694 | 6,694 | 6,816 | 6,664 | 300,701 |
| May 29, 2025 | 6,862 | 6,816 | 6,816 | 6,944 | 6,756 | 230,404 |
| May 28, 2025 | 7,032 | 6,908 | 6,908 | 7,054 | 6,904 | 206,545 |
| May 27, 2025 | 7,034 | 7,040 | 7,040 | 7,100 | 6,980 | 211,431 |