9,580.00
+60(+0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9,700 | 9,520 | 9,520 | 9,820 | 9,300 | 3,972 |
| August 14, 2025 | 9,400 | 9,540 | 9,540 | 9,560 | 9,040 | 2,467 |
| August 13, 2025 | 9,700 | 9,200 | 9,200 | 9,700 | 9,020 | 2,874 |
| August 12, 2025 | 9,760 | 9,100 | 9,100 | 9,760 | 9,020 | 2,124 |
| August 11, 2025 | 9,680 | 9,120 | 9,120 | 9,780 | 9,080 | 3,235 |
| August 08, 2025 | 9,684 | 9,680 | 9,680 | 9,800 | 9,260 | 2,988 |
| August 07, 2025 | 9,377.89 | 9,620 | 9,620 | 9,780 | 9,220 | 4,302 |
| August 06, 2025 | 9,460 | 9,500 | 9,500 | 9,702 | 9,082 | 11,138 |
| August 05, 2025 | 9,060 | 9,280 | 9,280 | 9,440 | 8,900 | 6,000 |
| August 04, 2025 | 9,180 | 8,880 | 8,880 | 9,180 | 8,640 | 10,143 |
| August 01, 2025 | 8,573.18 | 8,640 | 8,640 | 8,860 | 8,480 | 7,072 |
| July 31, 2025 | 8,549.38 | 8,520 | 8,520 | 8,800 | 8,306.42 | 5,910 |
| July 30, 2025 | 7,720 | 8,300 | 8,300 | 9,000 | 7,720 | 30,581 |
| July 29, 2025 | 7,733.56 | 7,440 | 7,440 | 7,860 | 7,220 | 3,355 |
| July 28, 2025 | 7,670 | 7,480 | 7,480 | 7,860 | 7,420 | 3,158 |
| July 25, 2025 | 7,323.87 | 7,500 | 7,500 | 7,860 | 7,323.87 | 1,381 |
| July 24, 2025 | 7,720 | 7,580 | 7,580 | 7,860 | 7,100 | 1,535 |
| July 23, 2025 | 7,500 | 7,640 | 7,640 | 7,640 | 7,200 | 2,713 |
| July 22, 2025 | 7,540 | 7,500 | 7,500 | 7,840 | 7,180 | 1,552 |
| July 21, 2025 | 7,560 | 7,620 | 7,620 | 7,860 | 7,420 | 2,693 |
| July 18, 2025 | 7,660 | 7,540 | 7,540 | 7,860 | 7,460 | 3,108 |
| July 17, 2025 | 7,820 | 7,540 | 7,540 | 7,860 | 7,320 | 2,293 |
| July 16, 2025 | 7,680 | 7,640 | 7,640 | 7,860 | 7,420 | 2,225 |
| July 15, 2025 | 7,860 | 7,600 | 7,600 | 7,860 | 7,520 | 1,953 |
| July 14, 2025 | 7,860 | 7,620 | 7,620 | 7,880 | 7,560 | 1,632 |
| July 11, 2025 | 7,650 | 7,700 | 7,700 | 7,860 | 7,580 | 6,151 |
| July 10, 2025 | 7,658 | 7,840 | 7,840 | 7,840 | 7,560 | 2,548 |
| July 09, 2025 | 7,640 | 7,580 | 7,580 | 7,740 | 7,440 | 4,429 |
| July 08, 2025 | 7,360 | 7,480 | 7,480 | 7,880 | 7,360 | 3,012 |
| July 07, 2025 | 7,840 | 7,760 | 7,760 | 7,860 | 7,540 | 3,658 |
| July 04, 2025 | 7,720 | 7,540 | 7,540 | 7,720 | 7,220 | 1,018 |
| July 03, 2025 | 7,220 | 7,680 | 7,680 | 7,740 | 7,220 | 734 |
| July 02, 2025 | 7,700 | 7,660 | 7,660 | 7,740 | 7,420 | 1,715 |
| July 01, 2025 | 7,700 | 7,720 | 7,720 | 7,860 | 7,160 | 6,324 |
| June 30, 2025 | 7,720 | 7,660 | 7,660 | 7,720 | 7,480 | 2,258 |
| June 27, 2025 | 7,342 | 7,680 | 7,680 | 7,880 | 7,342 | 3,285 |
| June 26, 2025 | 7,700 | 7,700 | 7,700 | 7,720 | 7,640 | 1,412 |
| June 25, 2025 | 7,603.85 | 7,680 | 7,680 | 7,720 | 7,140 | 511 |
| June 24, 2025 | 7,700 | 7,580 | 7,580 | 7,700 | 7,400 | 1,306 |
| June 23, 2025 | 7,840 | 7,600 | 7,600 | 7,840 | 7,420 | 2,604 |
| June 20, 2025 | 7,680 | 7,440 | 7,440 | 7,680 | 7,200 | 4,686 |
| June 19, 2025 | 7,820 | 7,320 | 7,320 | 7,820 | 7,260 | 2,334 |
| June 18, 2025 | 7,800 | 7,480 | 7,480 | 7,820 | 7,340 | 3,527 |
| June 17, 2025 | 7,720 | 7,640 | 7,640 | 7,720 | 7,120 | 3,659 |
| June 16, 2025 | 7,699.64 | 7,600 | 7,600 | 7,860 | 7,291.52 | 2,440 |
| June 13, 2025 | 7,400 | 7,820 | 7,820 | 8,040 | 7,225.54 | 5,099 |
| June 12, 2025 | 7,780 | 7,440 | 7,440 | 8,000 | 7,400 | 7,669 |
| June 11, 2025 | 8,080 | 7,500 | 7,500 | 8,260 | 7,500 | 4,279 |
| June 10, 2025 | 8,100 | 7,880 | 7,880 | 8,280 | 7,780 | 4,720 |
| June 09, 2025 | 7,900 | 7,840 | 7,840 | 7,980 | 7,520 | 3,794 |
| June 06, 2025 | 7,620 | 7,720 | 7,720 | 7,880 | 6,980 | 3,427 |
| June 05, 2025 | 7,600 | 7,540 | 7,540 | 7,600 | 6,820 | 2,528 |
| June 04, 2025 | 7,112.25 | 7,540 | 7,540 | 7,580 | 6,960 | 2,131 |
| June 03, 2025 | 7,260 | 7,320 | 7,320 | 7,560 | 6,760 | 3,991 |
| June 02, 2025 | 7,000 | 7,140 | 7,140 | 7,235.28 | 6,560 | 5,666 |
| May 30, 2025 | 6,740 | 6,900 | 6,900 | 7,180 | 6,640 | 5,281 |
| May 29, 2025 | 6,762 | 6,740 | 6,740 | 7,220 | 6,600 | 2,214 |
| May 28, 2025 | 7,160 | 6,640 | 6,640 | 7,260 | 6,620 | 1,922 |
| May 27, 2025 | 6,698 | 6,700 | 6,700 | 6,900 | 6,600 | 3,360 |
| May 23, 2025 | 6,892 | 6,720 | 6,720 | 7,180 | 6,680 | 2,393 |