8,029.00
+74(+0.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,010 | 8,029 | 8,029 | 8,048 | 8,010 | 1,538 |
| August 15, 2025 | 8,012 | 7,955 | 7,955 | 8,021 | 7,951 | 209 |
| August 14, 2025 | 7,983 | 7,977 | 7,977 | 7,999 | 7,964 | 3,143 |
| August 13, 2025 | 8,062 | 8,037.5 | 8,037.5 | 8,082 | 8,032 | 9,007 |
| August 12, 2025 | 8,045 | 8,050.5 | 8,050.5 | 8,052 | 8,002 | 6,474 |
| August 11, 2025 | 8,019 | 8,049 | 8,049 | 8,058 | 8,004 | 2,351 |
| August 08, 2025 | 8,001.13 | 7,979 | 7,979 | 8,001.13 | 7,970 | 7,916 |
| August 07, 2025 | 8,065 | 8,020.5 | 8,020.5 | 8,106 | 7,985 | 5,531 |
| August 06, 2025 | 7,844 | 7,828 | 7,828 | 7,879 | 7,807 | 4,690 |
| August 05, 2025 | 7,950 | 7,886 | 7,886 | 7,962 | 7,658 | 3,782 |
| August 04, 2025 | 7,886 | 7,869.5 | 7,869.5 | 7,886 | 7,846 | 3,063 |
| August 01, 2025 | 7,861 | 7,846 | 7,846 | 7,884 | 7,790 | 3,523 |
| July 31, 2025 | 7,933 | 7,897 | 7,897 | 7,972 | 7,892 | 2,667 |
| July 30, 2025 | 7,853.1 | 7,848.5 | 7,848.5 | 7,870 | 7,829 | 4,299 |
| July 29, 2025 | 7,789 | 7,801 | 7,801 | 7,845 | 7,781 | 2,077 |
| July 28, 2025 | 7,890 | 7,847 | 7,847 | 7,915 | 7,821 | 8,745 |
| July 25, 2025 | 7,830.62 | 7,866.5 | 7,866.5 | 7,883 | 7,816 | 733 |
| July 24, 2025 | 7,848 | 7,837 | 7,837 | 7,862 | 7,795 | 5,442 |
| July 23, 2025 | 7,824 | 7,797.5 | 7,797.5 | 7,837 | 7,797.5 | 1,288 |
| July 22, 2025 | 7,744 | 7,749 | 7,749 | 7,844 | 7,718.82 | 1,344 |
| July 21, 2025 | 7,878 | 7,880 | 7,880 | 7,889 | 7,832 | 457 |
| July 18, 2025 | 7,897 | 7,858.5 | 7,858.5 | 7,922 | 7,855 | 11,187 |
| July 17, 2025 | 7,934 | 7,917.5 | 7,917.5 | 7,950 | 7,860 | 319 |
| July 16, 2025 | 7,819 | 7,762 | 7,762 | 7,822 | 7,751 | 952 |
| July 15, 2025 | 7,721.85 | 7,756.5 | 7,756.5 | 7,779 | 7,714 | 1,081 |
| July 14, 2025 | 7,634 | 7,632.5 | 7,632.5 | 7,655 | 7,595 | 10,481 |
| July 11, 2025 | 7,699 | 7,688 | 7,688 | 7,703 | 7,663 | 108 |
| July 10, 2025 | 7,635 | 7,633 | 7,633 | 7,665 | 7,616 | 2,411 |
| July 09, 2025 | 7,603 | 7,565.5 | 7,565.5 | 7,603.17 | 7,550 | 571 |
| July 08, 2025 | 7,500 | 7,513.5 | 7,513.5 | 7,535 | 7,493 | 7,285 |
| July 07, 2025 | 7,511 | 7,509 | 7,509 | 7,559 | 7,500 | 4,469 |
| July 04, 2025 | 7,539 | 7,547.5 | 7,547.5 | 7,566 | 7,515 | 16,260 |
| July 03, 2025 | 7,700 | 7,721 | 7,721 | 7,728 | 7,513 | 5,114 |
| July 02, 2025 | 7,509 | 7,591 | 7,591 | 7,608 | 7,486 | 1,298 |
| July 01, 2025 | 7,461 | 7,434 | 7,434 | 7,472 | 7,422 | 284 |
| June 30, 2025 | 7,372 | 7,359.5 | 7,359.5 | 7,379 | 7,316 | 2,836 |
| June 27, 2025 | 7,456 | 7,443 | 7,443 | 7,496 | 7,386 | 12,336 |
| June 26, 2025 | 7,443 | 7,402 | 7,402 | 7,470 | 7,389 | 1,798 |
| June 25, 2025 | 7,380 | 7,408 | 7,408 | 7,438 | 7,372 | 1,917 |
| June 24, 2025 | 7,296 | 7,326 | 7,326 | 7,336 | 7,286 | 10,199 |
| June 23, 2025 | 7,150.89 | 7,167 | 7,167 | 7,187 | 7,019 | 2,515 |
| June 20, 2025 | 7,271 | 7,190 | 7,190 | 7,290 | 7,173 | 20,069 |
| June 19, 2025 | 7,290 | 7,196 | 7,196 | 7,296 | 7,194 | 58 |
| June 18, 2025 | 7,384 | 7,337 | 7,337 | 7,384 | 7,305 | 2,224 |
| June 17, 2025 | 7,280 | 7,270.5 | 7,270.5 | 7,284 | 7,236 | 1,340 |
| June 16, 2025 | 7,262 | 7,313 | 7,313 | 7,327 | 7,224 | 93 |
| June 13, 2025 | 7,242 | 7,249 | 7,249 | 7,257 | 7,219 | 17,968 |
| June 12, 2025 | 7,271 | 7,328 | 7,328 | 7,361 | 7,271 | 9,814 |
| June 11, 2025 | 7,284 | 7,276 | 7,276 | 7,298 | 7,263 | 5,321 |
| June 10, 2025 | 7,172 | 7,195 | 7,195 | 7,223 | 7,158 | 65,276 |
| June 09, 2025 | 7,047 | 7,072 | 7,072 | 7,083 | 7,019 | 2,964 |
| June 06, 2025 | 6,960 | 7,019 | 7,019 | 7,032 | 6,960 | 353 |
| June 05, 2025 | 6,967 | 7,014 | 7,014 | 7,014 | 6,955 | 592 |
| June 04, 2025 | 6,955 | 6,964 | 6,964 | 6,995 | 6,955 | 8,499 |
| June 03, 2025 | 6,818 | 6,890.5 | 6,890.5 | 6,890.5 | 6,818 | 4,049 |
| June 02, 2025 | 6,775 | 6,789.5 | 6,789.5 | 6,801 | 6,753 | 598 |
| May 30, 2025 | 6,850 | 6,816.5 | 6,816.5 | 6,879 | 6,795 | 1,391 |
| May 29, 2025 | 6,904 | 6,870 | 6,870 | 7,003.73 | 6,861.39 | 16,962 |
| May 28, 2025 | 6,924 | 6,939.5 | 6,939.5 | 6,963 | 6,919.67 | 881 |
| May 27, 2025 | 6,925 | 6,928 | 6,928 | 6,939 | 6,878 | 521 |