6,163.00
+3.5(+0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6,173 | 6,159.5 | 6,159.5 | 6,174 | 6,157.44 | 272 |
| August 14, 2025 | 6,153 | 6,135 | 6,135 | 6,153 | 6,122.8 | 2,028 |
| August 13, 2025 | 6,163 | 6,155 | 6,155 | 6,163.92 | 6,154 | 38 |
| August 12, 2025 | 6,164 | 6,132 | 6,132 | 6,164 | 6,114.26 | 7 |
| August 11, 2025 | 6,173 | 6,144.5 | 6,144.5 | 6,173 | 6,144.5 | 99 |
| August 08, 2025 | 6,121.09 | 6,138.5 | 6,138.5 | 6,147 | 6,117.8 | 140 |
| August 07, 2025 | 6,171 | 6,130 | 6,130 | 6,191 | 6,130 | 254 |
| August 06, 2025 | 6,193 | 6,141.5 | 6,141.5 | 6,193 | 6,133.92 | 114 |
| August 05, 2025 | 6,206 | 6,155 | 6,155 | 6,206 | 6,155 | 81 |
| August 04, 2025 | 6,131 | 6,160.5 | 6,160.5 | 6,160.5 | 6,117.29 | 160 |
| August 01, 2025 | 6,164 | 6,092 | 6,092 | 6,169 | 5,965 | 2,769 |
| July 31, 2025 | 6,275 | 6,207.5 | 6,207.5 | 6,275 | 6,199.16 | 502 |
| July 30, 2025 | 6,174.98 | 6,197 | 6,197 | 6,201 | 6,168 | 216 |
| July 29, 2025 | 6,168 | 6,170.5 | 6,170.5 | 6,196.2 | 6,168 | 1,370 |
| July 28, 2025 | 6,193 | 6,136.5 | 6,136.5 | 6,193 | 6,136.5 | 2,134 |
| July 25, 2025 | 6,132 | 6,155 | 6,155 | 6,161 | 6,127 | 93 |
| July 24, 2025 | 6,135 | 6,127 | 6,127 | 6,138 | 6,119.56 | 556 |
| July 23, 2025 | 6,091 | 6,073.5 | 6,073.5 | 6,102 | 6,071.62 | 736 |
| July 22, 2025 | 6,039 | 6,044.5 | 6,044.5 | 6,054 | 6,032.12 | 346 |
| July 21, 2025 | 6,062 | 6,062.5 | 6,062.5 | 6,085 | 6,041 | 77 |
| July 18, 2025 | 6,078 | 6,052.5 | 6,052.5 | 6,088 | 6,051 | 44 |
| July 17, 2025 | 6,068 | 6,064.5 | 6,064.5 | 6,068 | 6,041.98 | 6 |
| July 16, 2025 | 6,010.52 | 6,007.5 | 6,007.5 | 6,051 | 6,007.5 | 525 |
| July 15, 2025 | 6,053.57 | 6,048 | 6,048 | 6,108 | 6,041 | 504 |
| July 14, 2025 | 6,003.2 | 6,034 | 6,034 | 6,035 | 5,992 | 12,140 |
| July 11, 2025 | 6,005 | 6,006 | 6,006 | 6,042 | 5,997 | 356 |
| July 10, 2025 | 6,005 | 6,017.5 | 6,017.5 | 6,017.5 | 6,005 | 74 |
| July 09, 2025 | 5,984 | 5,999 | 5,999 | 6,017.1 | 5,980 | 96 |
| July 08, 2025 | 5,973 | 5,987 | 5,987 | 6,008 | 5,963.02 | 171 |
| July 07, 2025 | 5,991 | 5,963 | 5,963 | 5,996 | 5,963 | 289 |
| July 04, 2025 | 5,981.68 | 5,968.5 | 5,968.5 | 5,981.68 | 5,956.8 | 156 |
| July 03, 2025 | 5,980 | 6,001 | 6,001 | 6,004.1 | 5,967 | 1,052 |
| July 02, 2025 | 5,924 | 5,978 | 5,978 | 5,982.74 | 5,924 | 1,909 |
| July 01, 2025 | 5,949 | 5,937 | 5,937 | 5,949 | 5,912 | 519 |
| June 30, 2025 | 5,924 | 5,922.38 | 5,922.38 | 5,943 | 5,917 | 206 |
| June 27, 2025 | 5,881 | 5,918 | 5,918 | 5,918 | 5,881 | 31 |
| June 26, 2025 | 5,879 | 5,864 | 5,864 | 5,879 | 5,854.6 | 73 |
| June 25, 2025 | 5,896 | 5,881 | 5,881 | 5,897 | 5,877.62 | 286 |
| June 24, 2025 | 5,889 | 5,878.5 | 5,878.5 | 5,903 | 5,861.52 | 113 |
| June 23, 2025 | 5,853.96 | 5,830 | 5,830 | 5,870 | 5,822.82 | 655 |
| June 20, 2025 | 5,864.21 | 5,850.5 | 5,850.5 | 5,873.81 | 5,848 | 42 |
| June 19, 2025 | 5,838 | 5,836.5 | 5,836.5 | 5,913 | 5,836.5 | 185 |
| June 18, 2025 | 5,922 | 5,905 | 5,905 | 5,923 | 5,903 | 4,559 |
| June 17, 2025 | 5,893 | 5,907 | 5,907 | 5,907.56 | 5,877 | 298 |
| June 16, 2025 | 5,891 | 5,912 | 5,912 | 5,919.56 | 5,881 | 1,313 |
| June 13, 2025 | 5,900 | 5,876 | 5,876 | 5,904 | 5,868.88 | 100 |
| June 12, 2025 | 5,925 | 5,928.5 | 5,928.5 | 5,928.5 | 5,895 | 57 |
| June 11, 2025 | 5,956.8 | 5,950 | 5,950 | 5,956.8 | 5,940.44 | 719 |
| June 10, 2025 | 5,913.75 | 5,933 | 5,933 | 5,936 | 5,908 | 2,292 |
| June 09, 2025 | 5,887.21 | 5,893.5 | 5,893.5 | 5,898 | 5,885 | 156 |
| June 06, 2025 | 5,864 | 5,892 | 5,892 | 5,899.72 | 5,863 | 1,070 |
| June 05, 2025 | 5,834 | 5,852.5 | 5,852.5 | 5,854 | 5,826.9 | 1,830 |
| June 04, 2025 | 5,840 | 5,838.5 | 5,838.5 | 5,853 | 5,825 | 250 |
| June 03, 2025 | 5,813 | 5,812.5 | 5,812.5 | 5,814 | 5,789.42 | 638 |
| June 02, 2025 | 5,797 | 5,787.5 | 5,787.5 | 5,802 | 5,761 | 234 |
| May 30, 2025 | 5,828 | 5,816.5 | 5,816.5 | 5,832 | 5,808 | 77 |
| May 29, 2025 | 5,854 | 5,813 | 5,813 | 5,868 | 5,805.38 | 4,561 |
| May 28, 2025 | 5,829.88 | 5,819.5 | 5,819.5 | 5,838 | 5,811 | 723 |
| May 27, 2025 | 5,775 | 5,821 | 5,821 | 5,821.38 | 5,775 | 118 |
| May 23, 2025 | 5,809.6 | 5,746.5 | 5,746.5 | 5,818 | 5,694 | 1,671 |