24,520.50
+23.5(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 24,509 | 24,497 | 24,497 | 24,822 | 24,183 | 733 |
| August 14, 2025 | 24,617 | 24,516.5 | 24,516.5 | 24,853 | 24,482 | 364 |
| August 13, 2025 | 24,688 | 24,586.5 | 24,586.5 | 24,699 | 24,579 | 736 |
| August 12, 2025 | 24,757 | 24,678.5 | 24,678.5 | 24,809 | 24,393 | 1,350 |
| August 11, 2025 | 24,838 | 24,835 | 24,835 | 25,377 | 24,778 | 2,719 |
| August 08, 2025 | 25,140 | 25,076.5 | 25,076.5 | 25,737 | 24,605 | 4,147 |
| August 07, 2025 | 25,187 | 25,091 | 25,091 | 25,498 | 24,852 | 2,135 |
| August 06, 2025 | 25,229 | 25,161 | 25,161 | 25,252 | 25,088 | 947 |
| August 05, 2025 | 25,208 | 25,301.5 | 25,301.5 | 25,358 | 25,082 | 475 |
| August 04, 2025 | 25,158 | 25,244.5 | 25,244.5 | 25,315 | 25,087 | 801 |
| August 01, 2025 | 24,789 | 25,138.5 | 25,138.5 | 25,146 | 24,748 | 1,024 |
| July 31, 2025 | 24,709 | 24,776 | 24,776 | 24,939 | 24,703 | 1,291 |
| July 30, 2025 | 24,753 | 24,643 | 24,643 | 25,072 | 24,623 | 677 |
| July 29, 2025 | 24,743 | 24,787 | 24,787 | 25,035 | 24,705 | 314 |
| July 28, 2025 | 24,739 | 24,575.5 | 24,575.5 | 24,764 | 24,460 | 1,130 |
| July 25, 2025 | 24,757 | 24,639.5 | 24,639.5 | 24,900 | 24,636 | 802 |
| July 24, 2025 | 24,747 | 24,782.5 | 24,782.5 | 25,066 | 24,631 | 1,485 |
| July 23, 2025 | 25,165 | 25,014 | 25,014 | 25,474 | 24,986 | 923 |
| July 22, 2025 | 24,967 | 25,211.5 | 25,211.5 | 25,282 | 24,937 | 746 |
| July 21, 2025 | 24,912 | 25,029 | 25,029 | 25,071 | 24,850 | 2,561 |
| July 18, 2025 | 24,737 | 24,800 | 24,800 | 24,837 | 24,727 | 808 |
| July 17, 2025 | 24,779 | 24,736.5 | 24,736.5 | 24,932 | 24,482 | 794 |
| July 16, 2025 | 24,752 | 24,844.5 | 24,844.5 | 24,921 | 24,693 | 965 |
| July 15, 2025 | 24,847 | 24,790 | 24,790 | 25,053 | 24,680 | 791 |
| July 14, 2025 | 24,888 | 24,745 | 24,745 | 24,914 | 24,683 | 1,295 |
| July 11, 2025 | 24,472 | 24,790 | 24,790 | 24,796 | 24,452 | 1,148 |
| July 10, 2025 | 24,296 | 24,341 | 24,341 | 24,409 | 24,250 | 1,038 |
| July 09, 2025 | 24,074 | 24,218.5 | 24,218.5 | 24,253 | 23,800 | 1,549 |
| July 08, 2025 | 24,332 | 24,165.5 | 24,165.5 | 24,447 | 24,136 | 637 |
| July 07, 2025 | 24,175 | 24,185.5 | 24,185.5 | 24,468 | 24,100 | 740 |
| July 04, 2025 | 24,302 | 24,288.5 | 24,288.5 | 24,348 | 24,264 | 840 |
| July 03, 2025 | 24,494 | 24,242 | 24,242 | 24,498 | 24,204 | 299 |
| July 02, 2025 | 24,136 | 24,396 | 24,396 | 24,576 | 24,111 | 1,173 |
| July 01, 2025 | 24,111 | 24,230 | 24,230 | 24,429 | 24,095 | 724 |
| June 30, 2025 | 23,822 | 23,856 | 23,856 | 24,136 | 23,754 | 3,050 |
| June 27, 2025 | 23,826 | 23,722 | 23,722 | 23,836 | 23,588 | 2,646 |
| June 26, 2025 | 24,210 | 24,060.5 | 24,060.5 | 24,488 | 23,689 | 2,627 |
| June 25, 2025 | 24,307 | 24,258.5 | 24,258.5 | 24,350 | 24,191 | 552 |
| June 24, 2025 | 24,325 | 24,170 | 24,170 | 24,698 | 24,089 | 2,368 |
| June 23, 2025 | 24,831 | 24,954 | 24,954 | 25,555 | 24,521 | 969 |
| June 20, 2025 | 24,700 | 24,873 | 24,873 | 24,908 | 24,614 | 486 |
| June 19, 2025 | 24,908 | 24,940 | 24,940 | 25,500 | 24,470 | 1,147 |
| June 18, 2025 | 24,973 | 24,998.5 | 24,998.5 | 25,511 | 24,912 | 658 |
| June 17, 2025 | 24,814 | 24,901.5 | 24,901.5 | 24,948 | 24,756 | 993 |
| June 16, 2025 | 25,016 | 24,898 | 24,898 | 25,530 | 24,737 | 989 |
| June 13, 2025 | 25,084 | 25,057.5 | 25,057.5 | 25,611 | 25,019 | 1,706 |
| June 12, 2025 | 24,745 | 24,739 | 24,739 | 25,339 | 24,318 | 832 |
| June 11, 2025 | 24,645 | 24,518 | 24,518 | 24,682 | 24,466 | 3,046 |
| June 10, 2025 | 24,538 | 24,490.5 | 24,490.5 | 24,625 | 24,453 | 673 |
| June 09, 2025 | 24,368 | 24,428.5 | 24,428.5 | 24,491 | 23,857 | 1,128 |
| June 06, 2025 | 24,660 | 24,485.5 | 24,485.5 | 24,860 | 24,225 | 1,543 |
| June 05, 2025 | 24,711 | 24,594 | 24,594 | 24,930 | 24,564 | 998 |
| June 04, 2025 | 24,676 | 24,735.5 | 24,735.5 | 24,877 | 24,595 | 1,397 |
| June 03, 2025 | 24,690 | 24,638.5 | 24,638.5 | 24,840 | 24,532 | 697 |
| June 02, 2025 | 24,597 | 24,755.5 | 24,755.5 | 24,828 | 24,525 | 540 |
| May 30, 2025 | 24,345 | 24,256 | 24,256 | 24,546 | 23,837 | 289 |
| May 29, 2025 | 24,181 | 24,446.5 | 24,446.5 | 24,473 | 23,916 | 783 |
| May 28, 2025 | 24,419 | 24,331.5 | 24,331.5 | 24,815 | 24,312 | 1,286 |
| May 27, 2025 | 24,285 | 24,254 | 24,254 | 24,701 | 23,996 | 971 |
| May 23, 2025 | 24,644 | 24,742.5 | 24,742.5 | 25,001 | 24,467 | 518 |