7,760.50
+7.5(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,820 | 7,760.5 | 7,760.5 | 7,820 | 7,713 | 3,484 |
| August 15, 2025 | 7,765 | 7,753 | 7,753 | 7,777 | 7,725 | 7,252 |
| August 14, 2025 | 7,720 | 7,749 | 7,749 | 7,749 | 7,690 | 1,477 |
| August 13, 2025 | 7,774 | 7,781.5 | 7,781.5 | 7,789 | 7,774 | 310 |
| August 12, 2025 | 7,748 | 7,738.5 | 7,738.5 | 7,748 | 7,705 | 2,550 |
| August 11, 2025 | 7,745 | 7,737 | 7,737 | 7,755 | 7,726 | 5,085 |
| August 08, 2025 | 7,748 | 7,733 | 7,733 | 7,748 | 7,713 | 4,772 |
| August 07, 2025 | 7,732 | 7,740 | 7,740 | 7,798 | 7,732 | 2,162 |
| August 06, 2025 | 7,736 | 7,706.5 | 7,706.5 | 7,748 | 7,696 | 4,233 |
| August 05, 2025 | 7,761 | 7,717 | 7,717 | 7,772 | 7,710 | 26,657 |
| August 04, 2025 | 7,789 | 7,726 | 7,726 | 7,789 | 7,700 | 7,636 |
| August 01, 2025 | 7,747 | 7,700 | 7,700 | 7,758 | 7,681 | 7,725 |
| July 31, 2025 | 7,893 | 7,792.5 | 7,792.5 | 7,893 | 7,792 | 2,226 |
| July 30, 2025 | 7,851 | 7,846.5 | 7,846.5 | 7,875 | 7,839 | 3,329 |
| July 29, 2025 | 7,865 | 7,852 | 7,852 | 7,904 | 7,852 | 1,699 |
| July 28, 2025 | 7,972 | 7,852 | 7,852 | 7,979 | 7,845 | 20,422 |
| July 25, 2025 | 7,935 | 7,897 | 7,897 | 7,935 | 7,868 | 2,171 |
| July 24, 2025 | 7,899 | 7,929 | 7,929 | 7,930 | 7,885 | 1,693 |
| July 23, 2025 | 7,849 | 7,840 | 7,840 | 7,873 | 7,834 | 13,887 |
| July 22, 2025 | 7,816 | 7,811 | 7,811 | 7,841 | 7,803 | 11,330 |
| July 21, 2025 | 7,879 | 7,855 | 7,855 | 7,893 | 7,833 | 2,616 |
| July 18, 2025 | 7,919 | 7,886.5 | 7,886.5 | 7,932 | 7,882 | 40,335 |
| July 17, 2025 | 7,892 | 7,893 | 7,893 | 7,940 | 7,843 | 1,680 |
| July 16, 2025 | 7,915 | 7,840.5 | 7,840.5 | 7,934 | 7,827 | 13,974 |
| July 15, 2025 | 8,023 | 7,983.5 | 7,983.5 | 8,074 | 7,983.5 | 24,626 |
| July 14, 2025 | 7,980 | 7,973 | 7,973 | 7,980 | 7,921 | 3,760 |
| July 11, 2025 | 7,965 | 7,954 | 7,954 | 7,967 | 7,930 | 2,385 |
| July 10, 2025 | 7,929 | 7,970 | 7,970 | 7,972 | 7,895 | 1,338 |
| July 09, 2025 | 7,934 | 7,898.5 | 7,898.5 | 7,934 | 7,883 | 1,023 |
| July 08, 2025 | 7,860 | 7,882.5 | 7,882.5 | 7,887 | 7,834 | 548 |
| July 07, 2025 | 7,818 | 7,844 | 7,844 | 7,856 | 7,793 | 1,301 |
| July 04, 2025 | 7,828 | 7,826.5 | 7,826.5 | 7,829 | 7,808 | 11,764 |
| July 03, 2025 | 7,886 | 7,862 | 7,862 | 7,886 | 7,831.19 | 25,654 |
| July 02, 2025 | 7,758 | 7,856 | 7,856 | 7,856 | 7,758 | 22,079 |
| July 01, 2025 | 7,851 | 7,796 | 7,796 | 7,879 | 7,760 | 9,136 |
| June 30, 2025 | 7,864 | 7,829 | 7,829 | 7,864 | 7,814 | 4,227 |
| June 27, 2025 | 7,793 | 7,846 | 7,846 | 7,846 | 7,793 | 4,555 |
| June 26, 2025 | 7,863 | 7,745 | 7,745 | 7,863 | 7,745 | 3,783 |
| June 25, 2025 | 7,887 | 7,815 | 7,815 | 7,900 | 7,815 | 3,305 |
| June 24, 2025 | 7,857 | 7,876.5 | 7,876.5 | 7,944 | 7,852 | 5,850 |
| June 23, 2025 | 7,758 | 7,823 | 7,823 | 7,846 | 7,745 | 10,105 |
| June 20, 2025 | 7,793 | 7,746.5 | 7,746.5 | 7,810 | 7,746.5 | 15,090 |
| June 19, 2025 | 7,829 | 7,748.5 | 7,748.5 | 7,829 | 7,748.5 | 4,025 |
| June 18, 2025 | 7,866 | 7,828.5 | 7,828.5 | 7,869 | 7,812 | 10,641 |
| June 17, 2025 | 7,821 | 7,834 | 7,834 | 7,844 | 7,796 | 16,936 |
| June 16, 2025 | 7,857 | 7,867 | 7,867 | 7,873 | 7,842 | 9,938 |
| June 13, 2025 | 7,837 | 7,828.5 | 7,828.5 | 7,862 | 7,817 | 10,212 |
| June 12, 2025 | 7,943 | 7,906 | 7,906 | 7,943 | 7,895 | 85 |
| June 11, 2025 | 8,000 | 7,998 | 7,921.32 | 8,023 | 7,995 | 22,344 |
| June 10, 2025 | 7,910 | 7,996 | 7,919.34 | 7,996 | 7,910 | 1,491 |
| June 09, 2025 | 7,874 | 7,910 | 7,834.16 | 7,911 | 7,868 | 101 |
| June 06, 2025 | 7,861 | 7,882 | 7,806.43 | 7,893 | 7,830 | 12,759 |
| June 05, 2025 | 7,845 | 7,846 | 7,770.78 | 7,863 | 7,820 | 17,770 |
| June 04, 2025 | 7,822 | 7,836 | 7,760.87 | 7,862 | 7,810 | 4,599 |
| June 03, 2025 | 7,824 | 7,801.5 | 7,726.7 | 7,857 | 7,782 | 6,582 |
| June 02, 2025 | 7,798 | 7,810 | 7,735.12 | 7,820 | 7,770 | 8,755 |
| May 30, 2025 | 7,841 | 7,828 | 7,752.95 | 7,849 | 7,828 | 6,545 |
| May 29, 2025 | 7,926 | 7,849.5 | 7,774.24 | 7,926 | 7,349 | 4,988 |
| May 28, 2025 | 7,812 | 7,811 | 7,811 | 7,878 | 7,811 | 5,267 |
| May 27, 2025 | 7,855 | 7,871.5 | 7,871.5 | 7,885 | 7,813 | 7,016 |