6,300.00
+100(+1.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6,100 | 6,200 | 6,200 | 6,300 | 6,100 | 13,241 |
| August 14, 2025 | 6,100 | 6,200 | 6,200 | 6,200 | 5,900 | 33,260 |
| August 13, 2025 | 5,760 | 6,000 | 6,000 | 6,200 | 5,720 | 68,964 |
| August 12, 2025 | 5,900 | 5,820 | 5,820 | 5,930 | 5,715 | 28,616 |
| August 11, 2025 | 6,000 | 5,920 | 5,920 | 6,000 | 5,900 | 13,099 |
| August 08, 2025 | 6,040 | 5,960 | 5,960 | 6,080 | 5,900 | 19,319 |
| August 07, 2025 | 6,080 | 6,040 | 6,040 | 6,080 | 6,020 | 17,516 |
| August 06, 2025 | 6,060 | 6,080 | 6,080 | 6,200 | 6,020 | 12,191 |
| August 05, 2025 | 6,300 | 6,080 | 6,080 | 6,300 | 5,900 | 62,663 |
| August 04, 2025 | 6,053.75 | 6,120 | 6,120 | 6,200 | 5,920 | 63,870 |
| August 01, 2025 | 6,000 | 6,080 | 6,080 | 6,080 | 5,920 | 156,965 |
| July 31, 2025 | 5,900 | 6,000 | 6,000 | 6,100 | 5,900 | 61,470 |
| July 30, 2025 | 6,320 | 5,920 | 5,920 | 6,400 | 5,900 | 49,848 |
| July 29, 2025 | 6,540 | 6,300 | 6,300 | 6,580 | 6,250 | 110,740 |
| July 28, 2025 | 6,580 | 6,500 | 6,500 | 6,680 | 6,400 | 32,130 |
| July 25, 2025 | 6,615 | 6,600 | 6,600 | 6,700 | 6,500 | 61,321 |
| July 24, 2025 | 6,500 | 6,700 | 6,700 | 6,780 | 6,350 | 71,573 |
| July 23, 2025 | 8,100 | 7,900 | 7,900 | 8,140 | 7,900 | 4,469 |
| July 22, 2025 | 8,101 | 8,140 | 8,140 | 8,160 | 8,100 | 98,618 |
| July 21, 2025 | 8,069 | 8,100 | 8,100 | 8,160 | 7,900 | 13,475 |
| July 18, 2025 | 8,100 | 8,100 | 8,100 | 8,200 | 7,900 | 7,790 |
| July 17, 2025 | 8,000 | 8,020 | 8,020 | 8,200 | 7,900 | 3,641 |
| July 16, 2025 | 8,050 | 8,160 | 8,160 | 8,300 | 7,900 | 4,393 |
| July 15, 2025 | 8,200 | 8,100 | 8,100 | 8,345 | 8,000 | 25,607 |
| July 14, 2025 | 8,360 | 8,240 | 8,240 | 8,360 | 8,200 | 3,691 |
| July 11, 2025 | 8,300 | 8,200 | 8,200 | 8,360 | 8,200 | 20,011 |
| July 10, 2025 | 8,290 | 8,300 | 8,300 | 8,360 | 8,000 | 9,398 |
| July 09, 2025 | 8,300 | 8,340 | 8,340 | 8,400 | 8,200 | 8,100 |
| July 08, 2025 | 8,320 | 8,200 | 8,200 | 8,700 | 8,200 | 3,247 |
| July 07, 2025 | 8,550 | 8,500 | 8,500 | 8,800 | 8,320 | 5,100 |
| July 04, 2025 | 8,790 | 8,660 | 8,660 | 8,820 | 8,520 | 4,405 |
| July 03, 2025 | 8,960 | 8,700 | 8,700 | 8,960 | 8,700 | 3,817 |
| July 02, 2025 | 8,944.4 | 8,900 | 8,900 | 9,120 | 8,700 | 6,122 |
| July 01, 2025 | 8,880 | 9,000 | 9,000 | 9,000 | 8,700 | 22,545 |
| June 30, 2025 | 8,700 | 8,880 | 8,880 | 8,900 | 8,600 | 7,353 |
| June 27, 2025 | 8,700 | 8,780 | 8,780 | 8,960 | 8,660 | 2,925 |
| June 26, 2025 | 8,800 | 8,754.54 | 8,754.54 | 8,900 | 8,500 | 9,430 |
| June 25, 2025 | 8,679.5 | 8,798 | 8,750 | 8,800 | 8,500 | 5,520 |
| June 24, 2025 | 9,060 | 8,700 | 8,700 | 9,060 | 8,400 | 27,668 |
| June 23, 2025 | 8,500 | 9,060 | 9,060 | 9,060 | 8,400 | 8,611 |
| June 20, 2025 | 8,616 | 8,800 | 8,800 | 8,800 | 8,500 | 14,032 |
| June 19, 2025 | 8,000 | 8,740 | 8,700 | 8,780 | 8,000 | 14,828 |
| June 18, 2025 | 7,960 | 8,100 | 8,100 | 8,200 | 7,900 | 9,189 |
| June 17, 2025 | 7,800 | 8,000 | 8,000 | 8,020 | 7,800 | 6,860 |
| June 16, 2025 | 7,960 | 7,900 | 7,900 | 8,000 | 7,720 | 8,559 |
| June 13, 2025 | 7,850 | 7,900 | 7,900 | 8,000 | 7,700 | 8,608 |
| June 12, 2025 | 7,667.2 | 7,920 | 7,920 | 8,000 | 7,600 | 21,062 |
| June 11, 2025 | 7,960 | 7,980 | 7,905.2 | 8,120 | 7,740 | 9,963 |
| June 10, 2025 | 7,820 | 8,000 | 7,925.01 | 8,000 | 7,700 | 10,608 |
| June 09, 2025 | 7,860 | 7,800 | 7,726.89 | 7,980 | 7,800 | 9,530 |
| June 06, 2025 | 7,852 | 7,900 | 7,825.95 | 7,980 | 7,800 | 5,459 |
| June 05, 2025 | 8,000 | 7,920 | 7,845.76 | 8,020 | 7,840 | 11,695 |
| June 04, 2025 | 7,800 | 8,000 | 7,925.01 | 8,042 | 7,700 | 17,069 |
| June 03, 2025 | 8,040 | 7,800 | 7,726.89 | 8,040 | 7,680 | 16,346 |
| June 02, 2025 | 7,954 | 7,980 | 7,905.2 | 8,000 | 7,820 | 7,832 |
| May 30, 2025 | 7,912 | 8,100 | 8,024.08 | 8,100 | 7,900 | 13,131 |
| May 29, 2025 | 7,835 | 7,900 | 7,900 | 8,000 | 7,800 | 2,492 |
| May 28, 2025 | 7,840 | 8,000 | 8,000 | 8,000 | 7,800 | 4,940 |
| May 27, 2025 | 8,100 | 7,840 | 7,840 | 8,100 | 7,806 | 6,422 |
| May 23, 2025 | 8,271 | 8,000 | 8,000 | 8,280 | 8,000 | 4,029 |