6,575.00
+14(+0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,574 | 6,575 | 6,575 | 6,596 | 6,557.4 | 5,961 |
| August 15, 2025 | 6,593 | 6,561 | 6,561 | 6,598 | 6,561 | 5,309 |
| August 14, 2025 | 6,551 | 6,560 | 6,560 | 6,572 | 6,537 | 8,428 |
| August 13, 2025 | 6,565 | 6,553 | 6,553 | 6,570 | 6,549 | 823,490 |
| August 12, 2025 | 6,541 | 6,541 | 6,541 | 6,553 | 6,515.3 | 15,264 |
| August 11, 2025 | 6,545 | 6,550 | 6,550 | 6,558 | 6,530.45 | 32,831 |
| August 08, 2025 | 6,518 | 6,528 | 6,528 | 6,541 | 6,514.45 | 95,411 |
| August 07, 2025 | 6,541 | 6,507.5 | 6,507.5 | 6,606 | 6,507.5 | 13,312 |
| August 06, 2025 | 6,536 | 6,528 | 6,528 | 6,542.21 | 6,507 | 17,056 |
| August 05, 2025 | 6,557 | 6,505.5 | 6,505.5 | 6,558 | 6,504 | 15,541 |
| August 04, 2025 | 6,466 | 6,519 | 6,519 | 6,519 | 6,451 | 15,820 |
| August 01, 2025 | 6,546 | 6,451 | 6,451 | 6,548 | 6,419 | 35,984 |
| July 31, 2025 | 6,620 | 6,596 | 6,596 | 6,645 | 6,585 | 57,494 |
| July 30, 2025 | 6,552 | 6,574 | 6,574 | 6,585 | 6,528 | 8,808 |
| July 29, 2025 | 6,576 | 6,553 | 6,553 | 6,591 | 6,553 | 22,741 |
| July 28, 2025 | 6,579 | 6,538 | 6,538 | 6,602 | 6,535 | 24,094 |
| July 25, 2025 | 6,505 | 6,534.5 | 6,534.5 | 6,538 | 6,500 | 20,014 |
| July 24, 2025 | 6,480 | 6,495 | 6,495 | 6,505 | 6,475 | 103,420 |
| July 23, 2025 | 6,450 | 6,439.5 | 6,439.5 | 6,458 | 6,437 | 42,972 |
| July 22, 2025 | 6,432 | 6,414.5 | 6,414.5 | 6,437 | 6,409 | 24,602 |
| July 21, 2025 | 6,449 | 6,448 | 6,448 | 6,463 | 6,425.94 | 16,474 |
| July 18, 2025 | 6,457 | 6,438 | 6,438 | 6,480 | 6,432 | 16,669 |
| July 17, 2025 | 6,437 | 6,442 | 6,442 | 6,443 | 6,416 | 117,824 |
| July 16, 2025 | 6,385 | 6,352 | 6,352 | 6,422 | 6,352 | 26,350 |
| July 15, 2025 | 6,439.92 | 6,428.5 | 6,428.5 | 6,449 | 6,419 | 51,931 |
| July 14, 2025 | 6,369 | 6,407 | 6,407 | 6,411 | 6,356.81 | 6,956 |
| July 11, 2025 | 6,378 | 6,379 | 6,379 | 6,392 | 6,349 | 16,291 |
| July 10, 2025 | 6,341 | 6,381 | 6,381 | 6,381 | 6,337 | 4,036 |
| July 09, 2025 | 6,317 | 6,341 | 6,341 | 6,358 | 6,312 | 9,724 |
| July 08, 2025 | 6,313 | 6,329 | 6,329 | 6,343 | 6,305 | 29,033 |
| July 07, 2025 | 6,323 | 6,309 | 6,309 | 6,339 | 6,307 | 9,387 |
| July 04, 2025 | 6,310 | 6,310 | 6,310 | 6,314 | 6,294 | 24,306 |
| July 03, 2025 | 6,311 | 6,337 | 6,337 | 6,343 | 6,297 | 9,860 |
| July 02, 2025 | 6,261 | 6,303 | 6,303 | 6,320 | 6,254 | 34,182 |
| July 01, 2025 | 6,241 | 6,245.5 | 6,245.5 | 6,249 | 6,215 | 48,288 |
| June 30, 2025 | 6,247 | 6,244.5 | 6,244.5 | 6,257 | 6,212 | 354,778 |
| June 27, 2025 | 6,198 | 6,236 | 6,236 | 6,236 | 6,197 | 44,331 |
| June 26, 2025 | 6,158.06 | 6,165 | 6,165 | 6,173 | 6,151 | 321,643 |
| June 25, 2025 | 6,187 | 6,173 | 6,173 | 6,199 | 6,173 | 45,277 |
| June 24, 2025 | 6,194 | 6,173.5 | 6,173.5 | 6,208 | 6,159 | 39,476 |
| June 23, 2025 | 6,131 | 6,134 | 6,134 | 6,174 | 6,124 | 22,629 |
| June 20, 2025 | 6,144 | 6,139.5 | 6,139.5 | 6,164 | 6,130 | 10,694 |
| June 19, 2025 | 6,197 | 6,119 | 6,119 | 6,197 | 6,117.57 | 15,685 |
| June 18, 2025 | 6,180 | 6,180 | 6,180 | 6,198 | 6,167 | 43,699 |
| June 17, 2025 | 6,141 | 6,166 | 6,166 | 6,175 | 6,131 | 31,528 |
| June 16, 2025 | 6,135 | 6,174 | 6,174 | 6,177 | 6,130 | 11,379 |
| June 13, 2025 | 6,121 | 6,137.5 | 6,137.5 | 6,158 | 6,103 | 19,291 |
| June 12, 2025 | 6,189 | 6,170 | 6,170 | 6,189 | 6,130 | 8,672 |
| June 11, 2025 | 6,236.84 | 6,226 | 6,226 | 6,294 | 6,224 | 5,527 |
| June 10, 2025 | 6,214.01 | 6,215 | 6,215 | 6,224 | 6,201 | 17,079 |
| June 09, 2025 | 6,178 | 6,180.5 | 6,180.5 | 6,199.9 | 6,175 | 16,455 |
| June 06, 2025 | 6,158.68 | 6,188 | 6,188 | 6,211 | 6,146 | 16,481 |
| June 05, 2025 | 6,156 | 6,162.5 | 6,162.5 | 6,166 | 6,120 | 7,946 |
| June 04, 2025 | 6,167.28 | 6,156 | 6,156 | 6,180.24 | 6,155 | 9,066 |
| June 03, 2025 | 6,112.96 | 6,152 | 6,152 | 6,154 | 6,103 | 17,524 |
| June 02, 2025 | 6,073 | 6,092.5 | 6,092.5 | 6,110 | 6,063.87 | 53,093 |
| May 30, 2025 | 6,112 | 6,112 | 6,112 | 6,132 | 6,092 | 23,425 |
| May 29, 2025 | 6,188 | 6,112 | 6,112 | 6,197 | 6,103 | 35,790 |
| May 28, 2025 | 6,122 | 6,118 | 6,118 | 6,151 | 6,105.57 | 11,111 |
| May 27, 2025 | 6,069 | 6,108 | 6,108 | 6,110 | 6,061 | 32,874 |