8,933.00
+42.5(+0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9,007 | 8,890.5 | 8,890.5 | 9,007 | 8,877 | 3,351 |
| September 04, 2025 | 8,930 | 8,957 | 8,957 | 8,958 | 8,914 | 2,544 |
| September 03, 2025 | 8,918 | 8,895 | 8,895 | 8,945 | 8,893 | 358,888 |
| September 02, 2025 | 8,870.32 | 8,854.5 | 8,854.5 | 8,931 | 8,848 | 19,854 |
| September 01, 2025 | 8,869 | 8,879 | 8,879 | 8,891 | 8,865 | 8,164 |
| August 29, 2025 | 8,946 | 8,880.5 | 8,880.5 | 8,968 | 8,865 | 163 |
| August 28, 2025 | 8,919 | 8,920 | 8,920 | 8,946 | 8,853 | 1,334 |
| August 27, 2025 | 8,917 | 8,926.5 | 8,926.5 | 8,950 | 8,917 | 4,677 |
| August 26, 2025 | 8,870.52 | 8,864.5 | 8,864.5 | 8,887 | 8,844 | 1,543 |
| August 22, 2025 | 8,810 | 8,877.5 | 8,877.5 | 8,896 | 8,801 | 1,209 |
| August 21, 2025 | 8,830 | 8,819 | 8,819 | 8,853 | 8,780 | 5,551 |
| August 20, 2025 | 8,793 | 8,788 | 8,788 | 8,820 | 8,736 | 4,280 |
| August 19, 2025 | 8,835 | 8,831.5 | 8,831.5 | 8,860 | 8,822 | 4,070 |
| August 18, 2025 | 8,830.78 | 8,838.5 | 8,838.5 | 8,851 | 8,814 | 652 |
| August 15, 2025 | 8,874 | 8,818 | 8,818 | 8,883 | 8,818 | 3,300 |
| August 14, 2025 | 8,832 | 8,834.5 | 8,834.5 | 8,855 | 8,795 | 2,716 |
| August 13, 2025 | 8,847 | 8,822.5 | 8,822.5 | 8,858 | 8,815 | 3,009 |
| August 12, 2025 | 8,823 | 8,818 | 8,818 | 8,836 | 8,787 | 2,224 |
| August 11, 2025 | 8,830 | 8,845 | 8,845 | 8,855 | 8,808 | 1,143 |
| August 08, 2025 | 8,784 | 8,802.5 | 8,802.5 | 8,825 | 8,781 | 4,393 |
| August 07, 2025 | 8,838.28 | 8,779 | 8,779 | 8,896 | 8,778 | 5,884 |
| August 06, 2025 | 8,833 | 8,823 | 8,823 | 8,844 | 8,786 | 1,396 |
| August 05, 2025 | 8,873 | 8,790.5 | 8,790.5 | 8,876 | 8,789 | 2,634 |
| August 04, 2025 | 8,746 | 8,817 | 8,817 | 8,822 | 8,728 | 4,573 |
| August 01, 2025 | 8,888 | 8,734 | 8,734 | 8,899 | 8,670 | 6,521 |
| July 31, 2025 | 8,974 | 8,957.5 | 8,957.5 | 9,035 | 8,940 | 13,007 |
| July 30, 2025 | 8,865 | 8,902.5 | 8,902.5 | 8,922 | 8,846 | 2,481 |
| July 29, 2025 | 8,906 | 8,862.5 | 8,862.5 | 8,932 | 8,862.5 | 1,458 |
| July 28, 2025 | 8,874 | 8,850 | 8,850 | 8,907 | 8,832 | 1,004 |
| July 25, 2025 | 8,763 | 8,810 | 8,810 | 8,816 | 8,760 | 3,803 |
| July 24, 2025 | 8,700 | 8,737.5 | 8,737.5 | 8,747 | 8,697 | 4,627 |
| July 23, 2025 | 8,675 | 8,656 | 8,656 | 8,694 | 8,646 | 4,662 |
| July 22, 2025 | 8,683 | 8,657 | 8,657 | 8,693 | 8,646 | 4,167 |
| July 21, 2025 | 8,713 | 8,702.5 | 8,702.5 | 8,722 | 8,683 | 2,207 |
| July 18, 2025 | 8,726 | 8,690.5 | 8,690.5 | 8,727 | 8,683 | 4,857 |
| July 17, 2025 | 8,695 | 8,700 | 8,700 | 8,702 | 8,664 | 2,550 |
| July 16, 2025 | 8,611 | 8,559 | 8,559 | 8,677 | 8,559 | 6,072 |
| July 15, 2025 | 8,686 | 8,683.5 | 8,683.5 | 8,702 | 8,670 | 4,034 |
| July 14, 2025 | 8,594 | 8,639 | 8,639 | 8,639 | 8,560 | 896 |
| July 11, 2025 | 8,582 | 8,592.5 | 8,592.5 | 8,613 | 8,538.78 | 2,856 |
| July 10, 2025 | 8,519 | 8,582.5 | 8,582.5 | 8,583 | 8,513 | 1,472 |
| July 09, 2025 | 8,492 | 8,526 | 8,526 | 8,557 | 8,484 | 1,058 |
| July 08, 2025 | 8,493 | 8,508.5 | 8,508.5 | 8,539 | 8,483 | 7,693 |
| July 07, 2025 | 8,513.52 | 8,488.5 | 8,488.5 | 8,544 | 8,488 | 4,997 |
| July 04, 2025 | 8,489.96 | 8,489 | 8,489 | 8,511 | 8,469 | 1,481 |
| July 03, 2025 | 8,472 | 8,527 | 8,527 | 8,558 | 8,454 | 748 |
| July 02, 2025 | 8,414.97 | 8,463 | 8,463 | 8,489 | 8,380 | 3,871 |
| July 01, 2025 | 8,379 | 8,383 | 8,383 | 8,390 | 8,336 | 2,015 |
| June 30, 2025 | 8,369 | 8,374.5 | 8,374.5 | 8,402 | 8,336 | 2,046 |
| June 27, 2025 | 8,318 | 8,353 | 8,353 | 8,365 | 8,310 | 1,635 |
| June 26, 2025 | 8,294 | 8,278.5 | 8,278.5 | 8,294 | 8,234 | 307 |
| June 25, 2025 | 8,301 | 8,301.5 | 8,301.5 | 8,334 | 8,294 | 4,600 |
| June 24, 2025 | 8,312 | 8,289 | 8,289 | 8,324 | 8,245 | 22,900 |
| June 23, 2025 | 8,227 | 8,231.5 | 8,231.5 | 8,296 | 8,213 | 25,461 |
| June 20, 2025 | 8,230 | 8,232.5 | 8,232.5 | 8,281 | 8,203 | 7,674 |
| June 19, 2025 | 8,264 | 8,195 | 8,195 | 8,270 | 8,183 | 814 |
| June 18, 2025 | 8,265 | 8,276 | 8,276 | 8,303 | 8,244 | 378 |
| June 17, 2025 | 8,172 | 8,264.5 | 8,264.5 | 8,270 | 8,172 | 5,348 |
| June 16, 2025 | 8,197 | 8,249 | 8,249 | 8,259 | 8,194 | 6,252 |
| June 13, 2025 | 8,175 | 8,209 | 8,209 | 8,263 | 8,150 | 60,000 |