6,865.00
+51(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6,910.2 | 6,814 | 6,814 | 6,913 | 6,797 | 3,908 |
| August 14, 2025 | 6,943 | 6,860.5 | 6,860.5 | 6,965.35 | 6,860 | 7,919 |
| August 13, 2025 | 6,860 | 6,896 | 6,896 | 6,904.2 | 6,852 | 6,640 |
| August 12, 2025 | 6,696.2 | 6,786.5 | 6,786.5 | 6,805 | 6,658 | 13,929 |
| August 11, 2025 | 6,709 | 6,684 | 6,684 | 6,741 | 6,679 | 8,512 |
| August 08, 2025 | 6,700 | 6,679 | 6,679 | 6,720.84 | 6,674 | 5,768 |
| August 07, 2025 | 6,687 | 6,647 | 6,647 | 6,779 | 6,647 | 6,159 |
| August 06, 2025 | 6,795 | 6,733 | 6,733 | 6,805.82 | 6,713 | 6,225 |
| August 05, 2025 | 6,745 | 6,695 | 6,695 | 6,760 | 6,670 | 145,088 |
| August 04, 2025 | 6,640 | 6,677 | 6,677 | 6,685 | 6,594 | 3,475 |
| August 01, 2025 | 6,732 | 6,588 | 6,588 | 6,743 | 6,533 | 15,375 |
| July 31, 2025 | 6,757.5 | 6,768 | 6,768 | 6,839 | 6,749 | 94,121 |
| July 30, 2025 | 6,830 | 6,861 | 6,861 | 6,899 | 6,788 | 5,366 |
| July 29, 2025 | 6,857.28 | 6,813 | 6,813 | 6,902 | 6,813 | 3,048 |
| July 28, 2025 | 6,857 | 6,814 | 6,814 | 6,863 | 6,791 | 4,110 |
| July 25, 2025 | 6,755 | 6,757 | 6,757 | 6,800 | 6,740 | 7,250 |
| July 24, 2025 | 6,789.45 | 6,754.5 | 6,754.5 | 6,823 | 6,748 | 5,633 |
| July 23, 2025 | 6,781 | 6,776 | 6,776 | 6,823 | 6,764.68 | 1,986 |
| July 22, 2025 | 6,707.78 | 6,752 | 6,752 | 6,752 | 6,680 | 4,098 |
| July 21, 2025 | 6,758.55 | 6,753 | 6,753 | 6,783 | 6,740 | 2,731 |
| July 18, 2025 | 6,830.84 | 6,749 | 6,749 | 6,836 | 6,745 | 11,603 |
| July 17, 2025 | 6,742 | 6,797 | 6,797 | 6,816 | 6,703 | 13,388 |
| July 16, 2025 | 6,709.86 | 6,653 | 6,653 | 6,797 | 6,653 | 18,253 |
| July 15, 2025 | 6,867 | 6,830.5 | 6,830.5 | 6,888 | 6,816 | 15,223 |
| July 14, 2025 | 6,772 | 6,824 | 6,824 | 6,833 | 6,762 | 15,564 |
| July 11, 2025 | 6,845.84 | 6,814 | 6,814 | 6,847 | 6,783 | 32,995 |
| July 10, 2025 | 6,747 | 6,860 | 6,860 | 6,871 | 6,735 | 23,115 |
| July 09, 2025 | 6,705 | 6,714 | 6,714 | 6,749 | 6,688 | 12,745 |
| July 08, 2025 | 6,665 | 6,739 | 6,739 | 6,762 | 6,650 | 37,333 |
| July 07, 2025 | 6,715.68 | 6,685 | 6,685 | 6,757.92 | 6,679 | 91,522 |
| July 04, 2025 | 6,705.85 | 6,684 | 6,684 | 6,719 | 6,671 | 8,165 |
| July 03, 2025 | 6,742 | 6,746 | 6,746 | 6,817 | 6,722 | 7,574 |
| July 02, 2025 | 6,637.18 | 6,689 | 6,689 | 6,697 | 6,624 | 54,567 |
| July 01, 2025 | 6,471 | 6,595 | 6,595 | 6,599 | 6,431 | 8,775 |
| June 30, 2025 | 6,525 | 6,494 | 6,494 | 6,555 | 6,487 | 5,378 |
| June 27, 2025 | 6,466 | 6,515.5 | 6,515.5 | 6,544 | 6,466 | 11,465 |
| June 26, 2025 | 6,396 | 6,435 | 6,435 | 6,456 | 6,378 | 8,980 |
| June 25, 2025 | 6,495 | 6,485 | 6,485 | 6,515 | 6,438 | 28,963 |
| June 24, 2025 | 6,537 | 6,501 | 6,501 | 6,543 | 6,428 | 32,650 |
| June 23, 2025 | 6,425 | 6,419 | 6,419 | 6,474 | 6,410.18 | 10,704 |
| June 20, 2025 | 6,409.58 | 6,440 | 6,440 | 6,501 | 6,394 | 10,707 |
| June 19, 2025 | 6,444.34 | 6,367.5 | 6,367.5 | 6,451 | 6,357 | 2,588 |
| June 18, 2025 | 6,411.61 | 6,469.5 | 6,469.5 | 6,486 | 6,398 | 15,097 |
| June 17, 2025 | 6,370 | 6,423 | 6,423 | 6,440 | 6,347 | 13,350 |
| June 16, 2025 | 6,392 | 6,419 | 6,419 | 6,447 | 6,381 | 15,157 |
| June 13, 2025 | 6,376 | 6,405 | 6,405 | 6,451 | 6,357 | 22,701 |
| June 12, 2025 | 6,491 | 6,458 | 6,458 | 6,495 | 6,424 | 2,224 |
| June 11, 2025 | 6,599 | 6,579 | 6,579 | 6,665 | 6,572 | 13,833 |
| June 10, 2025 | 6,562.69 | 6,586 | 6,586 | 6,600 | 6,540 | 13,232 |
| June 09, 2025 | 6,476.84 | 6,500 | 6,500 | 6,527 | 6,459 | 20,578 |
| June 06, 2025 | 6,417 | 6,451 | 6,451 | 6,494 | 6,396 | 29,823 |
| June 05, 2025 | 6,377 | 6,374 | 6,374 | 6,388 | 6,307 | 17,961 |
| June 04, 2025 | 6,421 | 6,378 | 6,378 | 6,437.28 | 6,359 | 131,214 |
| June 03, 2025 | 6,272 | 6,383.5 | 6,383.5 | 6,386 | 6,241 | 9,377 |
| June 02, 2025 | 6,268.97 | 6,272 | 6,272 | 6,332 | 6,226 | 22,412 |
| May 30, 2025 | 6,359 | 6,365 | 6,365 | 6,373 | 6,291 | 20,543 |
| May 29, 2025 | 6,499 | 6,355 | 6,355 | 6,508 | 6,329 | 29,390 |
| May 28, 2025 | 6,397 | 6,369.5 | 6,369.5 | 6,444 | 6,369 | 4,445 |
| May 27, 2025 | 6,302 | 6,376.5 | 6,376.5 | 6,380 | 6,277 | 16,477 |
| May 23, 2025 | 6,309 | 6,240 | 6,240 | 6,334 | 6,100 | 10,383 |