9,160.00
+72(+0.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 9,074 | 9,160 | 9,160 | 9,172 | 9,044 | 266,268 |
| September 05, 2025 | 9,032 | 9,088 | 9,088 | 9,162 | 9,010 | 549,371 |
| September 04, 2025 | 8,936 | 9,004 | 9,004 | 9,014 | 8,916 | 218,699 |
| September 03, 2025 | 8,902 | 8,956 | 8,956 | 9,066 | 8,880 | 752,070 |
| September 02, 2025 | 8,876 | 8,830 | 8,830 | 8,930 | 8,786 | 344,520 |
| September 01, 2025 | 8,966 | 8,898 | 8,898 | 9,022 | 8,882 | 576,100 |
| August 29, 2025 | 8,978 | 8,952 | 8,952 | 9,028 | 8,916 | 269,385 |
| August 28, 2025 | 8,960 | 8,984 | 8,984 | 9,088 | 8,957.72 | 267,024 |
| August 27, 2025 | 8,852 | 8,960 | 8,960 | 8,982 | 8,836 | 1.14M |
| August 26, 2025 | 8,656 | 8,860 | 8,860 | 8,904 | 8,656 | 1.2M |
| August 22, 2025 | 8,768 | 8,940 | 8,940 | 8,954 | 8,743 | 299,922 |
| August 21, 2025 | 8,886 | 8,808 | 8,808 | 8,886 | 8,736 | 151,380 |
| August 20, 2025 | 8,962 | 8,904 | 8,860.36 | 8,982 | 8,860 | 1.45M |
| August 19, 2025 | 8,880 | 8,990 | 8,945.94 | 9,008 | 8,846 | 318,804 |
| August 18, 2025 | 8,814 | 8,844 | 8,844 | 8,844 | 8,712 | 527,943 |
| August 15, 2025 | 8,768 | 8,846 | 8,846 | 8,872 | 8,746 | 206,648 |
| August 14, 2025 | 8,870 | 8,772 | 8,772 | 8,880 | 8,740 | 179,574 |
| August 13, 2025 | 8,852 | 8,838 | 8,838 | 9,000 | 8,786 | 193,117 |
| August 12, 2025 | 8,628 | 8,810 | 8,810 | 8,832 | 8,598 | 568,356 |
| August 11, 2025 | 8,792 | 8,602 | 8,602 | 8,844 | 8,592 | 282,947 |
| August 08, 2025 | 9,030 | 8,824 | 8,824 | 9,064 | 8,824 | 579,001 |
| August 07, 2025 | 9,400 | 9,182 | 9,182 | 9,478 | 9,100 | 1.37M |
| August 06, 2025 | 8,682 | 8,680 | 8,680 | 8,702 | 8,600 | 618,668 |
| August 05, 2025 | 8,618 | 8,570 | 8,570 | 8,670 | 8,546 | 317,820 |
| August 04, 2025 | 8,610 | 8,604 | 8,604 | 8,660 | 8,568 | 324,090 |
| August 01, 2025 | 8,662 | 8,548 | 8,548 | 8,694 | 8,458 | 477,593 |
| July 31, 2025 | 8,738 | 8,764 | 8,764 | 8,822 | 8,668 | 425,442 |
| July 30, 2025 | 8,658 | 8,848 | 8,848 | 8,852 | 8,640 | 257,297 |
| July 29, 2025 | 8,708 | 8,676 | 8,676 | 8,802 | 8,676 | 225,539 |
| July 28, 2025 | 8,732 | 8,692 | 8,692 | 8,772 | 8,672 | 174,920 |
| July 25, 2025 | 8,588 | 8,670 | 8,670 | 8,680 | 8,528 | 377,588 |
| July 24, 2025 | 8,554 | 8,632 | 8,632 | 8,678 | 8,458.12 | 272,249 |
| July 23, 2025 | 8,752 | 8,630 | 8,630 | 8,814 | 8,524 | 401,039 |
| July 22, 2025 | 8,530 | 8,660 | 8,660 | 8,690 | 8,530 | 263,247 |
| July 21, 2025 | 8,628 | 8,584 | 8,584 | 8,686 | 8,584 | 279,126 |
| July 18, 2025 | 8,600 | 8,610 | 8,610 | 8,636 | 8,532 | 435,245 |
| July 17, 2025 | 8,696 | 8,552 | 8,552 | 8,710.62 | 8,478 | 465,622 |
| July 16, 2025 | 8,636 | 8,604 | 8,604 | 8,746 | 8,604 | 293,686 |
| July 15, 2025 | 8,878 | 8,726 | 8,726 | 8,934 | 8,704 | 1.35M |
| July 14, 2025 | 8,790 | 8,842 | 8,842 | 8,850 | 8,772 | 178,918 |
| July 11, 2025 | 8,894 | 8,832 | 8,832 | 8,936 | 8,790 | 166,630 |
| July 10, 2025 | 8,760 | 8,938 | 8,938 | 8,938 | 8,572 | 496,062 |
| July 09, 2025 | 8,726 | 8,764 | 8,764 | 8,802 | 8,716 | 242,333 |
| July 08, 2025 | 8,638 | 8,758 | 8,758 | 8,758 | 8,600 | 313,222 |
| July 07, 2025 | 8,642 | 8,642 | 8,642 | 8,762 | 8,636 | 385,565 |
| July 04, 2025 | 8,634 | 8,660 | 8,660 | 8,666 | 8,572 | 129,786 |
| July 03, 2025 | 8,560 | 8,674 | 8,674 | 8,692 | 8,542 | 205,212 |
| July 02, 2025 | 8,522 | 8,582 | 8,582 | 8,602 | 8,464 | 737,730 |
| July 01, 2025 | 8,328 | 8,470 | 8,470 | 8,470 | 8,272 | 266,195 |
| June 30, 2025 | 8,344 | 8,304 | 8,304 | 8,414 | 8,298 | 250,780 |
| June 27, 2025 | 8,304 | 8,378 | 8,378 | 8,392 | 8,282 | 210,433 |
| June 26, 2025 | 8,272 | 8,276 | 8,276 | 8,306 | 8,228 | 262,106 |
| June 25, 2025 | 8,384 | 8,290 | 8,290 | 8,442 | 8,284 | 368,325 |
| June 24, 2025 | 8,474 | 8,382 | 8,382 | 8,540 | 8,320 | 520,922 |
| June 23, 2025 | 8,104 | 8,178 | 8,178 | 8,286 | 8,094 | 371,579 |
| June 20, 2025 | 8,152 | 8,134 | 8,164 | 8,248 | 8,108 | 1.73M |
| June 19, 2025 | 8,256 | 8,088 | 8,088 | 8,284 | 8,084 | 446,794 |
| June 18, 2025 | 8,262 | 8,320 | 8,320 | 8,342 | 8,228 | 467,853 |
| June 17, 2025 | 8,318 | 8,256 | 8,256 | 8,356 | 8,180 | 653,297 |
| June 16, 2025 | 8,248 | 8,358 | 8,358 | 8,410 | 8,232 | 434,986 |