6,849.00
+20.5(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,874.92 | 6,849 | 6,849 | 6,874.92 | 6,818 | 17,497 |
| August 15, 2025 | 6,884.17 | 6,828.5 | 6,828.5 | 6,901 | 6,828.5 | 3,830 |
| August 14, 2025 | 6,844 | 6,841 | 6,841 | 6,864.36 | 6,819 | 12,402 |
| August 13, 2025 | 6,871 | 6,822.5 | 6,822.5 | 6,887 | 6,822 | 8,535 |
| August 12, 2025 | 6,919 | 6,851.5 | 6,851.5 | 6,919 | 6,838 | 5,620 |
| August 11, 2025 | 6,870.88 | 6,880.5 | 6,880.5 | 6,883.52 | 6,850 | 3,760 |
| August 08, 2025 | 6,859 | 6,856 | 6,856 | 6,884.2 | 6,841 | 5,024 |
| August 07, 2025 | 6,892.04 | 6,843 | 6,843 | 6,925 | 6,843 | 6,817 |
| August 06, 2025 | 6,873 | 6,879 | 6,879 | 6,880 | 6,842 | 8,047 |
| August 05, 2025 | 6,891 | 6,836.5 | 6,836.5 | 6,896 | 6,836.5 | 6,994 |
| August 04, 2025 | 6,827 | 6,842.5 | 6,842.5 | 6,842.5 | 6,779 | 4,207 |
| August 01, 2025 | 6,824.4 | 6,764.5 | 6,764.5 | 6,836 | 6,710 | 10,234 |
| July 31, 2025 | 6,852.3 | 6,852 | 6,852 | 6,895.84 | 6,835 | 4,331 |
| July 30, 2025 | 6,830 | 6,827 | 6,827 | 6,837 | 6,766 | 3,266 |
| July 29, 2025 | 6,774.24 | 6,783 | 6,783 | 6,809 | 6,774.24 | 22,202 |
| July 28, 2025 | 6,811 | 6,748.5 | 6,748.5 | 6,818 | 6,748.5 | 3,677 |
| July 25, 2025 | 6,739 | 6,782 | 6,782 | 6,785.2 | 6,734 | 6,542 |
| July 24, 2025 | 6,725 | 6,731 | 6,731 | 6,742 | 6,712.2 | 11,358 |
| July 23, 2025 | 6,677 | 6,672 | 6,672 | 6,683 | 6,663 | 546 |
| July 22, 2025 | 6,710.84 | 6,663 | 6,663 | 6,716 | 6,651.2 | 6,952 |
| July 21, 2025 | 6,726.56 | 6,732 | 6,732 | 6,732 | 6,699.6 | 27,599 |
| July 18, 2025 | 6,747 | 6,722.5 | 6,722.5 | 6,753.8 | 6,713.64 | 3,731 |
| July 17, 2025 | 6,727 | 6,726 | 6,726 | 6,732 | 6,710 | 4,579 |
| July 16, 2025 | 6,667 | 6,648 | 6,648 | 6,707 | 6,648 | 8,868 |
| July 15, 2025 | 6,725.04 | 6,689 | 6,689 | 6,820 | 6,688 | 7,980 |
| July 14, 2025 | 6,624 | 6,706 | 6,706 | 6,707 | 6,612 | 5,158 |
| July 11, 2025 | 6,633 | 6,628 | 6,628 | 6,653 | 6,607.81 | 3,113 |
| July 10, 2025 | 6,649 | 6,630.5 | 6,630.5 | 6,670 | 6,625 | 15,374 |
| July 09, 2025 | 6,614 | 6,645 | 6,645 | 6,647.53 | 6,600 | 10,502 |
| July 08, 2025 | 6,648 | 6,620.5 | 6,620.5 | 6,677 | 6,611 | 15,258 |
| July 07, 2025 | 6,622.24 | 6,630 | 6,630 | 6,645 | 6,614 | 3,148 |
| July 04, 2025 | 6,602 | 6,606 | 6,606 | 6,609.66 | 6,585 | 14,150 |
| July 03, 2025 | 6,576 | 6,618 | 6,618 | 6,622.36 | 6,560 | 8,429 |
| July 02, 2025 | 6,586 | 6,572 | 6,572 | 6,610 | 6,563 | 10,703 |
| July 01, 2025 | 6,629 | 6,564 | 6,564 | 6,640 | 6,562 | 8,017 |
| June 30, 2025 | 6,583 | 6,617.5 | 6,617.5 | 6,623.36 | 6,583 | 4,945 |
| June 27, 2025 | 6,570 | 6,592.5 | 6,592.5 | 6,592.5 | 6,550.13 | 4,706 |
| June 26, 2025 | 6,523 | 6,539.5 | 6,539.5 | 6,546 | 6,517 | 3,013 |
| June 25, 2025 | 6,575 | 6,545 | 6,545 | 6,584 | 6,545 | 3,853 |
| June 24, 2025 | 6,580 | 6,556 | 6,556 | 6,584 | 6,541.8 | 5,954 |
| June 23, 2025 | 6,506.49 | 6,511 | 6,511 | 6,547 | 6,492 | 10,324 |
| June 20, 2025 | 6,493 | 6,513 | 6,513 | 6,519 | 6,491 | 5,886 |
| June 19, 2025 | 6,524 | 6,480 | 6,480 | 6,535 | 6,480 | 8,531 |
| June 18, 2025 | 6,543 | 6,539 | 6,539 | 6,559 | 6,526 | 9,256 |
| June 17, 2025 | 6,490 | 6,513 | 6,513 | 6,522 | 6,477 | 2,360 |
| June 16, 2025 | 6,496 | 6,534 | 6,534 | 6,534.7 | 6,486.89 | 6,771 |
| June 13, 2025 | 6,463.38 | 6,486 | 6,486 | 6,502.24 | 6,455 | 5,327 |
| June 12, 2025 | 6,502.96 | 6,509 | 6,509 | 6,518.36 | 6,478 | 5,930 |
| June 11, 2025 | 6,515 | 6,521 | 6,521 | 6,530 | 6,480 | 3,897 |
| June 10, 2025 | 6,550 | 6,476 | 6,476 | 6,551 | 6,476 | 4,280 |
| June 09, 2025 | 6,544.91 | 6,507.5 | 6,507.5 | 6,550.02 | 6,493 | 8,110 |
| June 06, 2025 | 6,549 | 6,562.5 | 6,562.5 | 6,579.03 | 6,547.96 | 5,295 |
| June 05, 2025 | 6,541 | 6,557.5 | 6,557.5 | 6,560.03 | 6,525 | 1,896 |
| June 04, 2025 | 6,566 | 6,550 | 6,550 | 6,572 | 6,534.64 | 6,934 |
| June 03, 2025 | 6,552 | 6,536.5 | 6,536.5 | 6,567.42 | 6,514.12 | 3,194 |
| June 02, 2025 | 6,470 | 6,510 | 6,510 | 6,520 | 6,443 | 18,111 |
| May 30, 2025 | 6,479 | 6,493.5 | 6,493.5 | 6,512 | 6,450 | 5,227 |
| May 29, 2025 | 6,579 | 6,469 | 6,469 | 6,579 | 6,463 | 16,981 |
| May 28, 2025 | 6,475.34 | 6,471 | 6,471 | 6,507 | 6,452.8 | 7,570 |
| May 27, 2025 | 6,420.92 | 6,459 | 6,459 | 6,459 | 6,409 | 5,604 |