8,288.00
-5.5(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8,343 | 8,293.5 | 8,293.5 | 8,375 | 8,293 | 3,920 |
| August 14, 2025 | 8,309 | 8,294.5 | 8,294.5 | 8,323 | 8,280 | 2,685 |
| August 13, 2025 | 8,291 | 8,297.5 | 8,297.5 | 8,325 | 8,284 | 2,164 |
| August 12, 2025 | 8,204 | 8,258.5 | 8,258.5 | 8,280.25 | 8,193 | 2,474 |
| August 11, 2025 | 8,230.78 | 8,214.5 | 8,214.5 | 8,238 | 8,209 | 3,568 |
| August 08, 2025 | 8,175 | 8,202 | 8,202 | 8,217 | 8,167 | 6,004 |
| August 07, 2025 | 8,183 | 8,156 | 8,156 | 8,227 | 8,155 | 2,792 |
| August 06, 2025 | 8,133.51 | 8,150 | 8,150 | 8,150 | 8,108 | 1,005 |
| August 05, 2025 | 8,163.81 | 8,098.5 | 8,098.5 | 8,166 | 8,086 | 4,208 |
| August 04, 2025 | 8,050 | 8,118 | 8,118 | 8,120 | 8,050 | 7,491 |
| August 01, 2025 | 8,133 | 8,017 | 8,017 | 8,139 | 7,988.52 | 4,697 |
| July 31, 2025 | 8,252 | 8,209.5 | 8,209.5 | 8,280 | 8,207 | 3,007 |
| July 30, 2025 | 8,209 | 8,196 | 8,196 | 8,238 | 8,196 | 5,454 |
| July 29, 2025 | 8,228 | 8,196 | 8,196 | 8,244 | 8,192 | 12,856 |
| July 28, 2025 | 8,256 | 8,215 | 8,215 | 8,256 | 8,207 | 1,819 |
| July 25, 2025 | 8,195 | 8,202.5 | 8,202.5 | 8,227 | 8,187.61 | 10,720 |
| July 24, 2025 | 8,182 | 8,200.5 | 8,200.5 | 8,207 | 8,174 | 4,294 |
| July 23, 2025 | 8,131 | 8,135 | 8,135 | 8,149 | 8,121 | 3,756 |
| July 22, 2025 | 8,107 | 8,094.5 | 8,094.5 | 8,116 | 8,078.3 | 6,555 |
| July 21, 2025 | 8,114 | 8,142 | 8,142 | 8,180 | 8,108 | 7,411 |
| July 18, 2025 | 8,117 | 8,094 | 8,094 | 8,126 | 8,094 | 13,084 |
| July 17, 2025 | 8,060 | 8,082 | 8,082 | 8,082 | 8,041 | 10,067 |
| July 16, 2025 | 8,008 | 8,012 | 8,012 | 8,043 | 7,994.5 | 19,584 |
| July 15, 2025 | 8,090 | 8,063.5 | 8,063.5 | 8,149 | 8,056.56 | 2,528 |
| July 14, 2025 | 7,999 | 8,051 | 8,051 | 8,051 | 7,998.84 | 8,310 |
| July 11, 2025 | 8,053.62 | 8,042.5 | 8,042.5 | 8,060 | 8,012 | 4,506 |
| July 10, 2025 | 8,034.62 | 8,066 | 8,066 | 8,072.28 | 8,030.69 | 5,567 |
| July 09, 2025 | 8,005.82 | 8,032 | 8,032 | 8,059.55 | 7,999 | 3,483 |
| July 08, 2025 | 8,017.14 | 8,007 | 8,007 | 8,027 | 7,996.45 | 8,314 |
| July 07, 2025 | 8,035.03 | 8,025.5 | 8,025.5 | 8,094 | 8,023 | 14,120 |
| July 04, 2025 | 8,044.97 | 8,024.5 | 8,024.5 | 8,073 | 8,015 | 2,957 |
| July 03, 2025 | 8,011 | 8,070 | 8,070 | 8,080 | 8,000 | 9,889 |
| July 02, 2025 | 8,000 | 7,986 | 7,986 | 8,000 | 7,956 | 5,053 |
| July 01, 2025 | 7,961 | 7,966 | 7,966 | 7,979 | 7,942 | 3,080 |
| June 30, 2025 | 7,962 | 7,950.5 | 7,950.5 | 7,992 | 7,943 | 29,283 |
| June 27, 2025 | 7,917.3 | 7,926 | 7,926 | 7,965 | 7,908 | 7,995 |
| June 26, 2025 | 7,855 | 7,875.5 | 7,875.5 | 7,896.95 | 7,846.02 | 7,652 |
| June 25, 2025 | 7,830 | 7,837.5 | 7,837.5 | 7,857 | 7,826 | 4,815 |
| June 24, 2025 | 7,820 | 7,819 | 7,819 | 7,831 | 7,793.45 | 8,950 |
| June 23, 2025 | 7,667.25 | 7,692 | 7,692 | 7,762 | 7,656 | 6,320 |
| June 20, 2025 | 7,678 | 7,686 | 7,686 | 7,761 | 7,665 | 784 |
| June 19, 2025 | 7,664 | 7,624 | 7,624 | 7,675 | 7,578.85 | 2,526 |
| June 18, 2025 | 7,699 | 7,723 | 7,723 | 7,738 | 7,688 | 3,686 |
| June 17, 2025 | 7,730 | 7,724 | 7,724 | 7,748 | 7,702 | 2,174 |
| June 16, 2025 | 7,718 | 7,766.5 | 7,766.5 | 7,782.55 | 7,706 | 4,736 |
| June 13, 2025 | 7,673.24 | 7,730.5 | 7,730.5 | 7,733 | 7,660.5 | 5,467 |
| June 12, 2025 | 7,733.91 | 7,756 | 7,756 | 7,767.28 | 7,697.34 | 7,731 |
| June 11, 2025 | 7,747 | 7,773 | 7,773 | 7,825 | 7,739.51 | 4,836 |
| June 10, 2025 | 7,720 | 7,730 | 7,730 | 7,748 | 7,690 | 14,429 |
| June 09, 2025 | 7,707.24 | 7,709.5 | 7,709.5 | 7,730 | 7,706 | 4,620 |
| June 06, 2025 | 7,672 | 7,706 | 7,706 | 7,734.89 | 7,659.94 | 2,713 |
| June 05, 2025 | 7,670 | 7,710 | 7,710 | 7,753 | 7,219.9 | 9,216 |
| June 04, 2025 | 7,672 | 7,690 | 7,690 | 7,697.09 | 7,666.3 | 9,863 |
| June 03, 2025 | 7,606 | 7,659 | 7,659 | 7,660.06 | 7,582 | 23,930 |
| June 02, 2025 | 7,547 | 7,577.5 | 7,577.5 | 7,594 | 7,530 | 13,224 |
| May 30, 2025 | 7,577 | 7,582 | 7,582 | 7,599 | 7,559.35 | 7,600 |
| May 29, 2025 | 7,679 | 7,607.5 | 7,607.5 | 7,704 | 7,580 | 27,966 |
| May 28, 2025 | 7,595 | 7,586.5 | 7,586.5 | 7,626 | 7,582 | 13,175 |
| May 27, 2025 | 7,547.7 | 7,583 | 7,583 | 7,584 | 7,526 | 6,747 |
| May 23, 2025 | 7,508.46 | 7,447.5 | 7,447.5 | 7,529 | 7,364 | 8,438 |