9,014.50
+37(+0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8,993 | 8,977.5 | 8,977.5 | 8,993 | 8,977.5 | 484 |
| August 14, 2025 | 8,975 | 8,997.5 | 8,997.5 | 8,997.5 | 8,963 | 343 |
| August 13, 2025 | 9,019 | 8,973.5 | 8,973.5 | 9,019 | 8,967 | 1,639 |
| August 12, 2025 | 9,044 | 9,006 | 9,006 | 9,047 | 9,006 | 9,232 |
| August 11, 2025 | 9,046 | 9,077.5 | 9,077.5 | 9,077.5 | 9,039 | 163 |
| August 08, 2025 | 9,054.95 | 9,050.5 | 9,050.5 | 9,056 | 9,047 | 698 |
| August 07, 2025 | 9,105 | 9,070.5 | 9,070.5 | 9,107 | 9,066 | 7,507 |
| August 06, 2025 | 9,144 | 9,115.5 | 9,115.5 | 9,151.28 | 9,115.5 | 5,725 |
| August 05, 2025 | 9,152 | 9,148.5 | 9,148.5 | 9,165 | 9,145 | 9,086 |
| August 04, 2025 | 9,158.8 | 9,162 | 9,162 | 9,170 | 9,135 | 9,804 |
| August 01, 2025 | 9,216 | 9,175 | 9,175 | 9,253.07 | 9,149 | 3,288 |
| July 31, 2025 | 9,165 | 9,194.5 | 9,194.5 | 9,217 | 9,165 | 1,747 |
| July 30, 2025 | 9,090 | 9,149.5 | 9,149.5 | 9,149.5 | 9,090 | 2,676 |
| July 29, 2025 | 9,113 | 9,113.5 | 9,113.5 | 9,133 | 9,097.97 | 354 |
| July 28, 2025 | 9,059 | 9,068 | 9,068 | 9,068 | 9,046 | 405 |
| July 25, 2025 | 9,013 | 9,045.5 | 9,045.5 | 9,052 | 9,010 | 2,622 |
| July 24, 2025 | 8,974 | 8,975.5 | 8,975.5 | 8,977 | 8,971 | 407 |
| July 23, 2025 | 8,970.3 | 8,951.5 | 8,951.5 | 8,977 | 8,951.5 | 4,020 |
| July 22, 2025 | 8,997 | 8,991 | 8,991 | 9,010 | 8,991 | 1,314 |
| July 21, 2025 | 9,024 | 8,990.5 | 8,990.5 | 9,037 | 8,990.5 | 2,550 |
| July 18, 2025 | 9,035 | 9,033.5 | 9,033.5 | 9,041 | 9,015 | 1,147 |
| July 17, 2025 | 9,065 | 9,050.5 | 9,050.5 | 9,077 | 9,050.5 | 51 |
| July 16, 2025 | 9,056 | 9,021 | 9,021 | 9,072 | 9,019 | 1,921 |
| July 15, 2025 | 9,038 | 9,057.5 | 9,057.5 | 9,057.5 | 9,021 | 6,924 |
| July 14, 2025 | 9,022 | 9,025 | 9,025 | 9,025 | 8,993 | 90 |
| July 11, 2025 | 8,965 | 8,987.5 | 8,987.5 | 8,989 | 8,950 | 14 |
| July 10, 2025 | 8,917 | 8,946.5 | 8,946.5 | 8,965 | 8,909 | 2,430 |
| July 09, 2025 | 8,911 | 8,925.5 | 8,925.5 | 8,925.5 | 8,909 | 188 |
| July 08, 2025 | 8,897 | 8,940 | 8,940 | 8,940 | 8,885.97 | 1,468 |
| July 07, 2025 | 8,909 | 8,886.5 | 8,886.5 | 8,916 | 8,886.5 | 74 |
| July 04, 2025 | 8,874 | 8,887.5 | 8,887.5 | 8,893 | 8,872 | 435 |
| July 03, 2025 | 8,876 | 8,876.5 | 8,876.5 | 8,899 | 8,864.45 | 2,145 |
| July 02, 2025 | 8,834.8 | 8,901.5 | 8,901.5 | 8,928 | 8,834.8 | 9,297 |
| July 01, 2025 | 8,804 | 8,837.5 | 8,837.5 | 8,837.5 | 8,789 | 6,364 |
| June 30, 2025 | 8,828 | 8,841.5 | 8,841.5 | 8,855 | 8,814 | 186 |
| June 27, 2025 | 8,815 | 8,833.5 | 8,833.5 | 8,839 | 8,810.97 | 447 |
| June 26, 2025 | 8,834 | 8,817 | 8,817 | 8,834.58 | 8,805 | 7,513 |
| June 25, 2025 | 8,895 | 8,891 | 8,890 | 8,906 | 8,886 | 57 |
| June 24, 2025 | 8,913 | 8,888 | 8,888 | 8,918.14 | 8,882 | 87 |
| June 23, 2025 | 9,008 | 8,967.5 | 8,967.5 | 9,051.46 | 8,967.5 | 1,976 |
| June 20, 2025 | 8,996 | 8,985 | 8,985 | 8,996 | 8,969.03 | 4,810 |
| June 19, 2025 | 9,024 | 9,017.5 | 9,017.5 | 9,030.59 | 9,002.5 | 602 |
| June 18, 2025 | 8,975 | 8,978.5 | 8,978.5 | 8,995.98 | 8,975 | 658 |
| June 17, 2025 | 8,923 | 8,961.5 | 8,961.5 | 8,961.5 | 8,916 | 9,409 |
| June 16, 2025 | 8,905 | 8,895.5 | 8,895.5 | 8,912 | 8,885 | 1,219 |
| June 13, 2025 | 8,934 | 8,894.5 | 8,894.5 | 8,934.2 | 8,894.5 | 1,116 |
| June 12, 2025 | 8,926 | 8,901 | 8,901 | 8,927.33 | 8,885 | 1,231 |
| June 11, 2025 | 8,970 | 8,923 | 8,923 | 8,970.18 | 8,923 | 1,778 |
| June 10, 2025 | 8,968 | 8,946.5 | 8,946.5 | 8,973.07 | 8,946.5 | 27 |
| June 09, 2025 | 8,915 | 8,915 | 8,915 | 8,935 | 8,902 | 15 |
| June 06, 2025 | 8,918 | 8,932.5 | 8,932.5 | 8,944 | 8,918 | 1,851 |
| June 05, 2025 | 8,918 | 8,885.5 | 8,885.5 | 8,918 | 8,874 | 18,368 |
| June 04, 2025 | 8,919 | 8,905 | 8,905 | 8,932 | 8,905 | 360 |
| June 03, 2025 | 8,933 | 8,930.5 | 8,930.5 | 8,942.71 | 8,930.5 | 2,031 |
| June 02, 2025 | 8,936 | 8,909.5 | 8,909.5 | 8,937 | 8,908 | 4,503 |
| May 30, 2025 | 8,965 | 8,957.5 | 8,957.5 | 8,967 | 8,954 | 1,246 |
| May 29, 2025 | 8,980 | 8,948.5 | 8,948.5 | 8,980 | 8,941 | 494 |
| May 28, 2025 | 8,931 | 8,959.5 | 8,959.5 | 8,959.5 | 8,930 | 344 |
| May 27, 2025 | 8,918 | 8,934 | 8,934 | 8,934 | 8,895 | 7,404 |
| May 23, 2025 | 8,976 | 8,938.5 | 8,938.5 | 8,976 | 8,922 | 172 |