8,170.00
+80(+0.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8,115.78 | 8,090 | 8,090 | 8,190 | 8,063 | 64,510 |
| August 14, 2025 | 8,159.49 | 8,121.5 | 8,121.5 | 8,181 | 8,118 | 32,161 |
| August 13, 2025 | 8,174 | 8,223.5 | 8,223.5 | 8,245 | 8,155 | 4,816 |
| August 12, 2025 | 8,010 | 8,022 | 8,022 | 8,032.25 | 7,979.35 | 7,625 |
| August 11, 2025 | 7,965 | 7,988.5 | 7,988.5 | 8,024 | 7,959 | 6,008 |
| August 08, 2025 | 8,018 | 8,019.5 | 8,019.5 | 8,028 | 7,998 | 15,205 |
| August 07, 2025 | 8,137.5 | 8,062.5 | 8,062.5 | 8,148 | 8,060 | 6,944 |
| August 06, 2025 | 8,134.45 | 8,060 | 8,060 | 8,155 | 8,056 | 7,700 |
| August 05, 2025 | 8,139 | 8,129 | 8,129 | 8,166 | 8,120.8 | 8,593 |
| August 04, 2025 | 8,086 | 8,065 | 8,065 | 8,100 | 8,041 | 6,101 |
| August 01, 2025 | 8,099 | 7,945 | 7,945 | 8,102 | 7,920 | 9,888 |
| July 31, 2025 | 8,099 | 8,120.5 | 8,120.5 | 8,148 | 8,084 | 9,465 |
| July 30, 2025 | 8,181 | 8,184 | 8,184 | 8,221 | 8,161 | 29,139 |
| July 29, 2025 | 8,277 | 8,253.5 | 8,253.5 | 8,321 | 8,253.5 | 16,475 |
| July 28, 2025 | 8,279 | 8,260 | 8,260 | 8,288 | 8,229 | 7,046 |
| July 25, 2025 | 8,204.89 | 8,228.5 | 8,228.5 | 8,240 | 8,191 | 20,420 |
| July 24, 2025 | 8,291 | 8,253 | 8,253 | 8,306 | 8,240.09 | 13,020 |
| July 23, 2025 | 8,279.92 | 8,246 | 8,246 | 8,305 | 8,237 | 28,756 |
| July 22, 2025 | 8,139 | 8,188 | 8,188 | 8,204 | 8,120 | 4,743 |
| July 21, 2025 | 8,139 | 8,147 | 8,147 | 8,155.94 | 8,107.07 | 5,143 |
| July 18, 2025 | 8,066 | 8,158 | 8,158 | 8,165.81 | 8,056 | 5,543 |
| July 17, 2025 | 8,006.32 | 8,006 | 8,006 | 8,032 | 7,956 | 10,034 |
| July 16, 2025 | 8,014 | 7,957 | 7,957 | 8,024 | 7,950.49 | 10,282 |
| July 15, 2025 | 7,924 | 7,996 | 7,996 | 8,000 | 7,924 | 12,893 |
| July 14, 2025 | 7,843 | 7,861.5 | 7,861.5 | 7,861.5 | 7,814 | 20,205 |
| July 11, 2025 | 7,810.9 | 7,766.5 | 7,766.5 | 7,817 | 7,750 | 6,031 |
| July 10, 2025 | 7,706.73 | 7,705 | 7,705 | 7,717 | 7,688.07 | 8,585 |
| July 09, 2025 | 7,648 | 7,623 | 7,623 | 7,670 | 7,612.03 | 9,935 |
| July 08, 2025 | 7,708.98 | 7,753 | 7,753 | 7,776 | 7,704 | 12,146 |
| July 07, 2025 | 7,633 | 7,673 | 7,673 | 7,696 | 7,618 | 9,221 |
| July 04, 2025 | 7,600 | 7,620 | 7,620 | 7,624 | 7,584 | 4,196 |
| July 03, 2025 | 7,640 | 7,623 | 7,623 | 7,652 | 7,600 | 10,384 |
| July 02, 2025 | 7,688 | 7,715 | 7,715 | 7,740 | 7,651 | 9,772 |
| July 01, 2025 | 7,678 | 7,696.5 | 7,696.5 | 7,712.2 | 7,635 | 4,645 |
| June 30, 2025 | 7,673 | 7,673 | 7,673 | 7,679 | 7,628 | 13,447 |
| June 27, 2025 | 7,705 | 7,713.5 | 7,713.5 | 7,730 | 7,680.8 | 32,132 |
| June 26, 2025 | 7,720.18 | 7,771 | 7,771 | 7,781 | 7,714 | 3,535 |
| June 25, 2025 | 7,846.82 | 7,800 | 7,800 | 7,860 | 7,782.7 | 3,916 |
| June 24, 2025 | 7,764 | 7,784.5 | 7,784.5 | 7,786 | 7,723.51 | 27,878 |
| June 23, 2025 | 7,684.84 | 7,643 | 7,643 | 7,706 | 7,640.12 | 19,877 |
| June 20, 2025 | 7,568.62 | 7,577 | 7,577 | 7,637 | 7,568.62 | 3,469 |
| June 19, 2025 | 7,547 | 7,509 | 7,509 | 7,566 | 7,499 | 14,920 |
| June 18, 2025 | 7,683 | 7,648 | 7,648 | 7,692 | 7,648 | 8,247 |
| June 17, 2025 | 7,720 | 7,748.5 | 7,748.5 | 7,756 | 7,695.45 | 3,294 |
| June 16, 2025 | 7,715 | 7,771.5 | 7,771.5 | 7,796 | 7,702 | 24,273 |
| June 13, 2025 | 7,667 | 7,651.5 | 7,651.5 | 7,686 | 7,636 | 7,215 |
| June 12, 2025 | 7,788 | 7,755 | 7,755 | 7,803 | 7,737.14 | 3,374 |
| June 11, 2025 | 7,935 | 7,881.5 | 7,834.06 | 7,962.03 | 7,865 | 60,611 |
| June 10, 2025 | 7,799 | 7,798.5 | 7,751.56 | 7,843 | 7,786 | 19,579 |
| June 09, 2025 | 7,762 | 7,787 | 7,740.13 | 7,798 | 7,755 | 24,657 |
| June 06, 2025 | 7,664.75 | 7,655 | 7,608.93 | 7,689 | 7,629 | 15,705 |
| June 05, 2025 | 7,673.1 | 7,694 | 7,647.69 | 7,727 | 7,644 | 10,924 |
| June 04, 2025 | 7,597 | 7,640 | 7,594.02 | 7,643 | 7,586 | 3,005 |
| June 03, 2025 | 7,555.85 | 7,541 | 7,495.61 | 7,595 | 7,523 | 8,792 |
| June 02, 2025 | 7,373 | 7,417.5 | 7,372.85 | 7,435 | 7,356 | 12,572 |
| May 30, 2025 | 7,484.9 | 7,429.5 | 7,384.78 | 7,515 | 7,387 | 14,260 |
| May 29, 2025 | 7,606 | 7,530 | 7,484.68 | 7,650 | 7,523 | 5,416 |
| May 28, 2025 | 7,507 | 7,476 | 7,431 | 7,520 | 7,463.09 | 7,039 |
| May 27, 2025 | 7,484 | 7,505 | 7,459.83 | 7,518 | 7,473 | 24,534 |
| May 23, 2025 | 7,630.86 | 7,591 | 7,545.31 | 7,640 | 7,544 | 8,682 |