5,898.00
+18.5(+0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,905.03 | 5,898 | 5,898 | 5,910 | 5,866 | 4,696 |
| August 15, 2025 | 5,881 | 5,879.5 | 5,879.5 | 5,910 | 5,870 | 1,330 |
| August 14, 2025 | 5,872 | 5,855.5 | 5,855.5 | 5,875 | 5,848 | 1,966 |
| August 13, 2025 | 5,871 | 5,862.5 | 5,862.5 | 5,875.97 | 5,853 | 1,385 |
| August 12, 2025 | 5,849 | 5,846 | 5,846 | 5,862 | 5,820 | 1,821 |
| August 11, 2025 | 5,885 | 5,841.5 | 5,841.5 | 5,920 | 5,841.5 | 3,743 |
| August 08, 2025 | 5,898 | 5,879.5 | 5,879.5 | 5,898 | 5,868 | 1,088 |
| August 07, 2025 | 5,876 | 5,889 | 5,889 | 5,933 | 5,875 | 8,037 |
| August 06, 2025 | 5,908 | 5,850.5 | 5,850.5 | 5,908 | 5,850.5 | 4,827 |
| August 05, 2025 | 5,911.02 | 5,878 | 5,878 | 5,915 | 5,878 | 1,594 |
| August 04, 2025 | 5,837 | 5,887 | 5,887 | 5,887 | 5,836 | 3,213 |
| August 01, 2025 | 5,839 | 5,809 | 5,809 | 5,842 | 5,807.68 | 1,973 |
| July 31, 2025 | 5,972 | 5,920 | 5,920 | 5,975 | 5,919.05 | 1,405 |
| July 30, 2025 | 5,973.44 | 5,952 | 5,952 | 5,977 | 5,950 | 6,409 |
| July 29, 2025 | 6,046 | 5,976 | 5,976 | 6,079 | 5,976 | 14,011 |
| July 28, 2025 | 6,178 | 6,039.5 | 6,039.5 | 6,179 | 6,033.03 | 1,288 |
| July 25, 2025 | 6,100 | 6,100 | 6,100 | 6,100 | 6,072.33 | 1,098 |
| July 24, 2025 | 6,113 | 6,092.5 | 6,092.5 | 6,136 | 6,072.72 | 1,614 |
| July 23, 2025 | 6,069.95 | 6,056.5 | 6,056.5 | 6,091 | 6,056.5 | 5,186 |
| July 22, 2025 | 6,016 | 6,013 | 6,013 | 6,027 | 5,991 | 2,510 |
| July 21, 2025 | 6,057 | 6,037 | 6,037 | 6,057 | 6,019.4 | 1,921 |
| July 18, 2025 | 6,076 | 6,044 | 6,044 | 6,077 | 6,036.45 | 942 |
| July 17, 2025 | 6,025 | 6,033.5 | 6,033.5 | 6,033.5 | 6,013 | 2,279 |
| July 16, 2025 | 6,005 | 6,001.5 | 6,001.5 | 6,009 | 5,993.97 | 1,592 |
| July 15, 2025 | 6,083 | 6,033 | 6,033 | 6,083 | 6,027.05 | 1,613 |
| July 14, 2025 | 6,015 | 6,049.5 | 6,049.5 | 6,049.5 | 5,995 | 1,144 |
| July 11, 2025 | 6,062 | 6,030.5 | 6,030.5 | 6,062 | 6,019 | 1,171 |
| July 10, 2025 | 6,062 | 6,069 | 6,069 | 6,072.94 | 6,049 | 2,759 |
| July 09, 2025 | 5,995 | 6,019 | 6,019 | 6,024.96 | 5,984.28 | 1,498 |
| July 08, 2025 | 5,995 | 5,998.5 | 5,998.5 | 6,013 | 5,967.97 | 1,969 |
| July 07, 2025 | 5,990 | 5,978.5 | 5,978.5 | 5,990 | 5,970 | 1,290 |
| July 04, 2025 | 5,973 | 5,973 | 5,973 | 5,977.97 | 5,942.52 | 1,857 |
| July 03, 2025 | 5,997 | 5,987 | 5,987 | 6,006 | 5,968.05 | 6,080 |
| July 02, 2025 | 5,973 | 5,982 | 5,982 | 5,988 | 5,934.12 | 6,926 |
| July 01, 2025 | 5,951 | 5,948.5 | 5,948.5 | 5,952 | 5,922.04 | 4,436 |
| June 30, 2025 | 5,989 | 5,939.5 | 5,939.5 | 5,989 | 5,931.04 | 856 |
| June 27, 2025 | 5,886 | 5,948 | 5,948 | 5,948 | 5,886 | 5,458 |
| June 26, 2025 | 5,877 | 5,853 | 5,853 | 5,902 | 5,852.04 | 1,228 |
| June 25, 2025 | 5,951 | 5,877 | 5,877 | 5,951 | 5,874 | 1,431 |
| June 24, 2025 | 5,965 | 5,933 | 5,933 | 5,982 | 5,916.04 | 9,115 |
| June 23, 2025 | 5,838 | 5,875 | 5,875 | 5,917 | 5,838 | 3,643 |
| June 20, 2025 | 5,927 | 5,899.5 | 5,899.5 | 5,944 | 5,899.5 | 738 |
| June 19, 2025 | 5,908.45 | 5,890 | 5,890 | 5,926 | 5,890 | 1,989 |
| June 18, 2025 | 5,965 | 5,942 | 5,942 | 5,965 | 5,923.05 | 1,539 |
| June 17, 2025 | 5,960 | 5,950 | 5,950 | 5,977.29 | 5,934 | 6,061 |
| June 16, 2025 | 5,991 | 6,000.5 | 6,000.5 | 6,018.95 | 5,976 | 2,122 |
| June 13, 2025 | 5,987 | 5,976.5 | 5,976.5 | 6,008.56 | 5,971.14 | 1,185 |
| June 12, 2025 | 6,046 | 6,041.5 | 6,041.5 | 6,058 | 6,022 | 2,260 |
| June 11, 2025 | 6,096 | 6,059.5 | 6,059.5 | 6,096 | 6,052 | 1,208 |
| June 10, 2025 | 6,012 | 6,065 | 6,065 | 6,072.97 | 6,012 | 2,012 |
| June 09, 2025 | 6,022.1 | 6,018.5 | 6,018.5 | 6,034 | 6,008 | 642 |
| June 06, 2025 | 6,005.51 | 6,017 | 6,017 | 6,022.93 | 6,000 | 3,360 |
| June 05, 2025 | 6,004 | 5,995 | 5,995 | 6,015.28 | 5,979.06 | 7,689 |
| June 04, 2025 | 5,967 | 5,996.5 | 5,996.5 | 6,002 | 5,967 | 913 |
| June 03, 2025 | 6,007 | 5,947 | 5,947 | 6,007 | 5,935.98 | 20,990 |
| June 02, 2025 | 5,964 | 5,977 | 5,977 | 5,981.48 | 5,932 | 1,885 |
| May 30, 2025 | 5,981 | 5,976 | 5,976 | 5,997.74 | 5,974 | 3,735 |
| May 29, 2025 | 5,968.6 | 5,963 | 5,963 | 5,987 | 5,943 | 8,429 |
| May 28, 2025 | 5,989 | 5,943 | 5,943 | 5,992 | 5,943 | 1,121 |
| May 27, 2025 | 5,986 | 6,002.5 | 6,002.5 | 6,008.93 | 5,972 | 2,710 |