14,722.00
-32(-0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14,742 | 14,722 | 14,722 | 14,775 | 14,707 | 5,521 |
| August 15, 2025 | 14,822 | 14,754 | 14,754 | 14,826 | 14,737 | 7,973 |
| August 14, 2025 | 14,766 | 14,737 | 14,737 | 14,793 | 14,664 | 15,047 |
| August 13, 2025 | 14,725.79 | 14,757 | 14,757 | 14,806 | 14,716 | 16,188 |
| August 12, 2025 | 14,592 | 14,682 | 14,682 | 14,689 | 14,557 | 10,926 |
| August 11, 2025 | 14,633.92 | 14,599 | 14,599 | 14,639 | 14,582 | 23,109 |
| August 08, 2025 | 14,523 | 14,556 | 14,556 | 14,601 | 14,511 | 6,840 |
| August 07, 2025 | 14,526 | 14,477 | 14,477 | 14,696 | 14,477 | 7,694 |
| August 06, 2025 | 14,454 | 14,479 | 14,479 | 14,488 | 14,399.35 | 14,823 |
| August 05, 2025 | 14,506 | 14,386 | 14,386 | 14,518 | 14,371 | 9,958 |
| August 04, 2025 | 14,301 | 14,410 | 14,410 | 14,432 | 14,294 | 16,286 |
| August 01, 2025 | 14,447.75 | 14,238.5 | 14,238.5 | 14,459 | 14,193 | 16,287 |
| July 31, 2025 | 14,668 | 14,601 | 14,601 | 14,718 | 14,556 | 7,979 |
| July 30, 2025 | 14,578 | 14,557.5 | 14,557.5 | 14,618 | 14,500 | 4,976 |
| July 29, 2025 | 14,616.94 | 14,560 | 14,560 | 14,645 | 14,552 | 8,757 |
| July 28, 2025 | 14,660 | 14,595 | 14,595 | 14,678 | 14,578 | 18,994 |
| July 25, 2025 | 14,551.81 | 14,568.5 | 14,568.5 | 14,581 | 14,531 | 5,767 |
| July 24, 2025 | 14,516.91 | 14,554 | 14,554 | 14,585 | 14,490 | 8,463 |
| July 23, 2025 | 14,447 | 14,440 | 14,440 | 14,471 | 14,408 | 5,976 |
| July 22, 2025 | 14,394.06 | 14,388 | 14,388 | 14,415 | 14,341 | 6,085 |
| July 21, 2025 | 14,392 | 14,453 | 14,453 | 14,464 | 14,379 | 10,156 |
| July 18, 2025 | 14,417 | 14,371 | 14,371 | 14,441 | 14,359 | 14,967 |
| July 17, 2025 | 14,318.82 | 14,353 | 14,353 | 14,365 | 14,282 | 11,862 |
| July 16, 2025 | 14,217 | 14,171 | 14,171 | 14,296 | 14,171 | 7,386 |
| July 15, 2025 | 14,356.12 | 14,300 | 14,300 | 14,397 | 14,287 | 12,924 |
| July 14, 2025 | 14,213 | 14,298 | 14,298 | 14,298 | 14,189 | 10,233 |
| July 11, 2025 | 14,302.66 | 14,292 | 14,292 | 14,322 | 14,232 | 12,395 |
| July 10, 2025 | 14,265.69 | 14,329 | 14,329 | 14,336 | 14,255 | 12,115 |
| July 09, 2025 | 14,219 | 14,243 | 14,243 | 14,316 | 14,192 | 14,623 |
| July 08, 2025 | 14,244 | 14,208 | 14,208 | 14,260 | 14,194 | 11,546 |
| July 07, 2025 | 14,269 | 14,240 | 14,240 | 14,315 | 14,235 | 24,758 |
| July 04, 2025 | 14,285 | 14,239 | 14,239 | 14,298 | 14,216 | 17,344 |
| July 03, 2025 | 14,236 | 14,331 | 14,331 | 14,386 | 14,163 | 17,865 |
| July 02, 2025 | 14,198 | 14,173 | 14,173 | 14,202 | 14,115 | 20,890 |
| July 01, 2025 | 14,148 | 14,145 | 14,145 | 14,180 | 14,098 | 10,891 |
| June 30, 2025 | 14,137 | 14,130 | 14,130 | 14,159 | 14,104 | 14,950 |
| June 27, 2025 | 14,052 | 14,098 | 14,098 | 14,109 | 14,024 | 32,238 |
| June 26, 2025 | 13,932 | 13,989 | 13,989 | 14,052 | 13,932 | 18,278 |
| June 25, 2025 | 13,900 | 13,901 | 13,901 | 13,950 | 13,893 | 12,467 |
| June 24, 2025 | 13,894 | 13,886 | 13,886 | 13,904 | 13,808 | 8,428 |
| June 23, 2025 | 13,616.42 | 13,664 | 13,664 | 13,721 | 13,583 | 9,366 |
| June 20, 2025 | 13,624.25 | 13,656 | 13,656 | 13,741 | 13,596 | 5,855 |
| June 19, 2025 | 13,620 | 13,530 | 13,530 | 13,634 | 13,516 | 28,206 |
| June 18, 2025 | 13,682 | 13,702 | 13,702 | 13,741 | 13,645 | 9,296 |
| June 17, 2025 | 13,718 | 13,723 | 13,723 | 13,790 | 13,671 | 11,000 |
| June 16, 2025 | 13,693 | 13,787 | 13,787 | 13,817 | 13,683 | 7,829 |
| June 13, 2025 | 13,617 | 13,733 | 13,733 | 13,733 | 13,596 | 17,512 |
| June 12, 2025 | 13,733 | 13,783 | 13,783 | 13,804 | 13,662 | 17,012 |
| June 11, 2025 | 13,747.88 | 13,806 | 13,806 | 13,850 | 13,740 | 15,772 |
| June 10, 2025 | 13,705 | 13,724 | 13,724 | 13,757 | 13,673 | 18,027 |
| June 09, 2025 | 13,680 | 13,693 | 13,693 | 13,725 | 13,674 | 12,087 |
| June 06, 2025 | 13,617 | 13,666 | 13,666 | 13,731 | 13,594 | 14,993 |
| June 05, 2025 | 13,624 | 13,670 | 13,670 | 13,696 | 13,559 | 7,005 |
| June 04, 2025 | 13,624 | 13,648 | 13,648 | 13,665 | 13,607 | 12,081 |
| June 03, 2025 | 13,504 | 13,598 | 13,598 | 13,627 | 13,465 | 10,314 |
| June 02, 2025 | 13,403 | 13,449 | 13,449 | 13,480 | 13,318 | 7,583 |
| May 30, 2025 | 13,456 | 13,442 | 13,442 | 13,491 | 13,402 | 5,627 |
| May 29, 2025 | 13,643 | 13,473 | 13,473 | 13,684 | 13,460 | 17,828 |
| May 28, 2025 | 13,497 | 13,478 | 13,478 | 13,554 | 13,466 | 10,940 |
| May 27, 2025 | 13,387 | 13,459 | 13,459 | 13,496 | 13,338 | 10,471 |