7,598.50
+1(+0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7,578 | 7,597.5 | 7,597.5 | 7,644 | 7,578 | 406 |
| August 14, 2025 | 7,672 | 7,615.5 | 7,615.5 | 7,672 | 7,615.5 | 616 |
| August 13, 2025 | 7,645 | 7,622 | 7,622 | 7,645 | 7,605 | 9 |
| August 12, 2025 | 7,614 | 7,601 | 7,601 | 7,651 | 7,601 | 9 |
| August 11, 2025 | 7,597 | 7,669 | 7,669 | 7,669 | 7,597 | 45 |
| August 08, 2025 | 7,633 | 7,636.5 | 7,636.5 | 7,673.57 | 7,633 | 537 |
| August 07, 2025 | 7,730 | 7,692 | 7,692 | 7,730 | 7,687 | 176 |
| August 06, 2025 | 7,707 | 7,720 | 7,720 | 7,745 | 7,707 | 6 |
| August 05, 2025 | 7,789 | 7,748.5 | 7,748.5 | 7,789 | 7,741.93 | 194 |
| August 04, 2025 | 7,701 | 7,751.5 | 7,751.5 | 7,770 | 7,701 | 3,398 |
| August 01, 2025 | 7,752 | 7,746.5 | 7,746.5 | 7,752 | 7,683 | 65 |
| July 31, 2025 | 7,722 | 7,735 | 7,735 | 7,735 | 7,710 | 108 |
| July 30, 2025 | 7,695 | 7,676.5 | 7,676.5 | 7,695 | 7,653.93 | 192 |
| July 29, 2025 | 7,665 | 7,661 | 7,661 | 7,665 | 7,627 | 34 |
| July 28, 2025 | 7,568 | 7,586.5 | 7,586.5 | 7,618 | 7,568 | 827 |
| July 25, 2025 | 7,510 | 7,569.5 | 7,569.5 | 7,569.5 | 7,510 | 40 |
| July 24, 2025 | 7,533 | 7,515 | 7,515 | 7,533 | 7,493 | 348 |
| July 23, 2025 | 7,513 | 7,499 | 7,499 | 7,518 | 7,499 | 159 |
| July 22, 2025 | 7,569 | 7,546 | 7,546 | 7,569 | 7,531.48 | 656 |
| July 21, 2025 | 7,546 | 7,537 | 7,537 | 7,569 | 7,537 | 2,203 |
| July 18, 2025 | 7,559 | 7,530 | 7,530 | 7,559 | 7,530 | 51 |
| July 17, 2025 | 7,558 | 7,540.5 | 7,540.5 | 7,558 | 7,506 | 3,827 |
| July 16, 2025 | 7,541 | 7,478 | 7,478 | 7,552.7 | 7,478 | 162 |
| July 15, 2025 | 7,546 | 7,521 | 7,521 | 7,546 | 7,519.92 | 825 |
| July 14, 2025 | 7,543 | 7,499 | 7,499 | 7,543 | 7,488.62 | 1,170 |
| July 11, 2025 | 7,541 | 7,490 | 7,490 | 7,541 | 7,490 | 500 |
| July 10, 2025 | 7,426 | 7,486.5 | 7,486.5 | 7,493 | 7,426 | 1,037 |
| July 09, 2025 | 7,406 | 7,450.5 | 7,450.5 | 7,456 | 7,406 | 5 |
| July 08, 2025 | 7,472 | 7,461 | 7,461 | 7,472 | 7,429 | 54 |
| July 07, 2025 | 7,460 | 7,437.5 | 7,437.5 | 7,513 | 7,437.5 | 392 |
| July 04, 2025 | 7,495 | 7,474 | 7,474 | 7,495 | 7,467 | 308 |
| July 03, 2025 | 7,500 | 7,472.5 | 7,472.5 | 7,502 | 7,469.3 | 21 |
| July 02, 2025 | 7,449 | 7,499.5 | 7,499.5 | 7,499.5 | 7,449 | 2 |
| July 01, 2025 | 7,408 | 7,444 | 7,444 | 7,468 | 7,408 | 13,638 |
| June 30, 2025 | 7,366 | 7,432.5 | 7,432.5 | 7,438 | 7,366 | 210 |
| June 27, 2025 | 7,421 | 7,417 | 7,417 | 7,421 | 7,387.35 | 923 |
| June 26, 2025 | 7,421 | 7,378 | 7,378 | 7,421 | 7,378 | 184 |
| June 25, 2025 | 7,482 | 7,427 | 7,427 | 7,482 | 7,427 | 96 |
| June 24, 2025 | 7,464 | 7,440.5 | 7,440.5 | 7,464 | 7,413.72 | 2,881 |
| June 23, 2025 | 7,462 | 7,499 | 7,499 | 7,536 | 7,462 | 795 |
| June 20, 2025 | 7,503 | 7,469.5 | 7,469.5 | 7,503 | 7,434.56 | 145 |
| June 19, 2025 | 7,503 | 7,484 | 7,484 | 7,503 | 7,477 | 84 |
| June 18, 2025 | 7,437 | 7,498 | 7,498 | 7,498 | 7,437 | 949 |
| June 17, 2025 | 7,374 | 7,440.5 | 7,440.5 | 7,440.5 | 7,374 | 109 |
| June 16, 2025 | 7,385 | 7,398.5 | 7,398.5 | 7,403.7 | 7,368.56 | 789 |
| June 13, 2025 | 7,496 | 7,393 | 7,393 | 7,496 | 7,393 | 20 |
| June 12, 2025 | 7,452 | 7,417.5 | 7,417.5 | 7,452 | 7,415.53 | 189 |
| June 11, 2025 | 7,550 | 7,485 | 7,392.79 | 7,550 | 7,485 | 1,013 |
| June 10, 2025 | 7,534 | 7,492 | 7,399.71 | 7,534 | 7,492 | 63 |
| June 09, 2025 | 7,402 | 7,460 | 7,368.1 | 7,463 | 7,402 | 7 |
| June 06, 2025 | 7,518 | 7,471 | 7,378.97 | 7,518 | 7,471 | 91 |
| June 05, 2025 | 7,482 | 7,472 | 7,472 | 7,545 | 7,472 | 239 |
| June 04, 2025 | 7,509 | 7,499.5 | 7,499.5 | 7,509 | 7,468 | 548 |
| June 03, 2025 | 7,425 | 7,474.5 | 7,474.5 | 7,494 | 7,425 | 38 |
| June 02, 2025 | 7,424 | 7,431.5 | 7,431.5 | 7,472 | 7,424 | 141 |
| May 30, 2025 | 7,528 | 7,511 | 7,511 | 7,528 | 7,501 | 112 |
| May 29, 2025 | 7,502 | 7,470 | 7,470 | 7,502 | 7,456 | 60 |
| May 28, 2025 | 7,505 | 7,450.5 | 7,450.5 | 7,505 | 7,438.17 | 458 |
| May 27, 2025 | 7,381 | 7,445 | 7,445 | 7,445 | 7,381 | 162 |
| May 23, 2025 | 7,468 | 7,390.5 | 7,390.5 | 7,468 | 7,383 | 1,848 |