7,122.00
+23(+0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,107.55 | 7,122 | 7,122 | 7,123 | 7,107.55 | 82 |
| August 15, 2025 | 7,131.83 | 7,099 | 7,099 | 7,131.83 | 7,099 | 110 |
| August 14, 2025 | 7,110.5 | 7,110.5 | 7,110.5 | 7,110.5 | 7,110.5 | 0 |
| August 13, 2025 | 7,108 | 7,106 | 7,106 | 7,116 | 7,106 | 17 |
| August 12, 2025 | 7,083 | 7,086 | 7,086 | 7,092 | 7,083 | 1,049 |
| August 11, 2025 | 7,117 | 7,109.5 | 7,109.5 | 7,117 | 7,109.5 | 89 |
| August 08, 2025 | 7,077 | 7,079 | 7,079 | 7,095 | 7,077 | 12,950 |
| August 07, 2025 | 7,110 | 7,061 | 7,061 | 7,115 | 7,061 | 16,651 |
| August 06, 2025 | 7,119 | 7,102.5 | 7,102.5 | 7,119 | 7,081 | 1,627 |
| August 05, 2025 | 7,139 | 7,081.5 | 7,081.5 | 7,139 | 7,081.5 | 3,592 |
| August 04, 2025 | 7,073 | 7,111 | 7,111 | 7,111 | 7,073 | 2,089 |
| August 01, 2025 | 7,138 | 7,036 | 7,036 | 7,142 | 7,036 | 2,137 |
| July 31, 2025 | 7,260 | 7,224.5 | 7,224.5 | 7,277 | 7,215 | 8,990 |
| July 30, 2025 | 7,210 | 7,205 | 7,205 | 7,211 | 7,203 | 3,031 |
| July 29, 2025 | 7,206 | 7,176 | 7,176 | 7,222 | 7,176 | 697 |
| July 28, 2025 | 7,182 | 7,157.5 | 7,157.5 | 7,182 | 7,157.5 | 1,081 |
| July 25, 2025 | 7,112.03 | 7,127 | 7,127 | 7,127 | 7,112.03 | 3,159 |
| July 24, 2025 | 7,054 | 7,071 | 7,071 | 7,071 | 7,054 | 1 |
| July 23, 2025 | 7,035 | 7,007.5 | 7,007.5 | 7,036 | 7,007.5 | 5,470 |
| July 22, 2025 | 7,005 | 7,003.5 | 7,003.5 | 7,005 | 7,003.5 | 2 |
| July 21, 2025 | 7,036 | 7,034.5 | 7,034.5 | 7,041 | 7,034.5 | 4,539 |
| July 18, 2025 | 7,045 | 7,028.5 | 7,028.5 | 7,045 | 7,026 | 7,656 |
| July 17, 2025 | 7,026 | 7,032 | 7,032 | 7,035 | 7,026 | 4 |
| July 16, 2025 | 6,983 | 6,935.5 | 6,935.5 | 7,007 | 6,935.5 | 21,298 |
| July 15, 2025 | 7,024 | 7,024 | 7,024 | 7,024 | 7,024 | 0 |
| July 14, 2025 | 6,965 | 6,990.5 | 6,990.5 | 6,990.5 | 6,965 | 1,566 |
| July 11, 2025 | 6,967 | 6,959 | 6,959 | 6,967 | 6,959 | 89 |
| July 10, 2025 | 6,905 | 6,967 | 6,967 | 6,967 | 6,905 | 27,739 |
| July 09, 2025 | 6,917 | 6,914.5 | 6,914.5 | 6,941 | 6,914.5 | 6,734 |
| July 08, 2025 | 6,929 | 6,913 | 6,913 | 6,929 | 6,913 | 7 |
| July 07, 2025 | 6,907 | 6,896.5 | 6,896.5 | 6,907 | 6,896.5 | 1 |
| July 04, 2025 | 6,890 | 6,892 | 6,892 | 6,892 | 6,890 | 12 |
| July 03, 2025 | 6,921.88 | 6,925 | 6,925 | 6,931 | 6,921.88 | 1,644 |
| July 02, 2025 | 6,884 | 6,877.5 | 6,877.5 | 6,884 | 6,877.5 | 1 |
| July 01, 2025 | 6,799 | 6,818.5 | 6,818.5 | 6,818.5 | 6,799 | 1,759 |
| June 30, 2025 | 6,807.17 | 6,797 | 6,797 | 6,807.17 | 6,797 | 68 |
| June 27, 2025 | 6,749.66 | 6,778 | 6,778 | 6,785 | 6,744 | 15,115 |
| June 26, 2025 | 6,713 | 6,713 | 6,713 | 6,713 | 6,701 | 5,088 |
| June 25, 2025 | 6,756 | 6,737.5 | 6,737.5 | 6,767 | 6,737.5 | 2,784 |
| June 24, 2025 | 6,744 | 6,723.5 | 6,723.5 | 6,744 | 6,705 | 5,102 |
| June 23, 2025 | 6,721 | 6,671.5 | 6,671.5 | 6,721 | 6,671.5 | 1,025 |
| June 20, 2025 | 6,659.57 | 6,676.5 | 6,676.5 | 6,704 | 6,657 | 10,896 |
| June 19, 2025 | 6,637 | 6,643 | 6,643 | 6,655 | 6,637 | 7,202 |
| June 18, 2025 | 6,724 | 6,718.5 | 6,718.5 | 6,724 | 6,718.5 | 44 |
| June 17, 2025 | 6,674 | 6,710.5 | 6,710.5 | 6,710.5 | 6,674 | 3,002 |
| June 16, 2025 | 6,698 | 6,697 | 6,697 | 6,699 | 6,695 | 1,861 |
| June 13, 2025 | 6,672.7 | 6,664.5 | 6,664.5 | 6,672.7 | 6,659 | 1,643 |
| June 12, 2025 | 6,667 | 6,699.5 | 6,699.5 | 6,699.5 | 6,667 | 10,139 |
| June 11, 2025 | 6,750 | 6,744.5 | 6,744.5 | 6,750 | 6,744.5 | 20 |
| June 10, 2025 | 6,713 | 6,732.5 | 6,732.5 | 6,732.5 | 6,713 | 4,846 |
| June 09, 2025 | 6,702 | 6,688 | 6,688 | 6,712 | 6,688 | 143 |
| June 06, 2025 | 6,670.35 | 6,702 | 6,702 | 6,720 | 6,670.35 | 123 |
| June 05, 2025 | 6,668 | 6,671 | 6,671 | 6,671 | 6,620 | 2,546 |
| June 04, 2025 | 6,642 | 6,663 | 6,663 | 6,664 | 6,642 | 2 |
| June 03, 2025 | 6,595.94 | 6,656.5 | 6,656.5 | 6,656.5 | 6,595.94 | 20 |
| June 02, 2025 | 6,557 | 6,566.5 | 6,566.5 | 6,569 | 6,557 | 11,755 |
| May 30, 2025 | 6,624.13 | 6,618 | 6,618 | 6,627 | 6,618 | 79 |
| May 29, 2025 | 6,714.24 | 6,626 | 6,626 | 6,714.24 | 6,606 | 268 |
| May 28, 2025 | 6,639 | 6,630 | 6,630 | 6,639 | 6,630 | 566 |
| May 27, 2025 | 6,568 | 6,600.5 | 6,600.5 | 6,600.5 | 6,560 | 25 |