7,767.00
-19.5(-0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7,801.1 | 7,767 | 7,767 | 7,803 | 7,753 | 2,156 |
| September 04, 2025 | 7,775.87 | 7,786.5 | 7,786.5 | 7,786.5 | 7,772.9 | 244 |
| September 03, 2025 | 7,804 | 7,748.5 | 7,748.5 | 7,809 | 7,748 | 14,573 |
| September 02, 2025 | 7,761 | 7,761.5 | 7,761.5 | 7,801.21 | 7,754 | 13,260 |
| September 01, 2025 | 7,747.68 | 7,742.5 | 7,742.5 | 7,755 | 7,734 | 129 |
| August 29, 2025 | 7,773 | 7,740 | 7,740 | 7,801.77 | 7,740 | 8,261 |
| August 28, 2025 | 7,788 | 7,736.5 | 7,736.5 | 7,788 | 7,734.92 | 490 |
| August 27, 2025 | 7,787 | 7,779 | 7,779 | 7,805 | 7,776.49 | 1,079 |
| August 26, 2025 | 7,753.26 | 7,740 | 7,740 | 7,766 | 7,740 | 1,141 |
| August 22, 2025 | 7,818 | 7,804.5 | 7,804.5 | 7,848 | 7,800.4 | 1,074 |
| August 21, 2025 | 7,821 | 7,830.5 | 7,830.5 | 7,835 | 7,784 | 91 |
| August 20, 2025 | 7,762 | 7,792 | 7,792 | 7,812 | 7,755.72 | 2,466 |
| August 19, 2025 | 7,739 | 7,761.5 | 7,761.5 | 7,775 | 7,735 | 2,014 |
| August 18, 2025 | 7,781 | 7,748 | 7,748 | 7,781 | 7,726 | 263 |
| August 15, 2025 | 7,743 | 7,711 | 7,711 | 7,743 | 7,708.2 | 903 |
| August 14, 2025 | 7,705 | 7,716.5 | 7,716.5 | 7,735.94 | 7,705 | 331 |
| August 13, 2025 | 7,691 | 7,700 | 7,700 | 7,700 | 7,667.72 | 1,048 |
| August 12, 2025 | 7,700 | 7,665.5 | 7,665.5 | 7,706 | 7,665.5 | 8,261 |
| August 11, 2025 | 7,717.07 | 7,714.5 | 7,714.5 | 7,735.5 | 7,706 | 397 |
| August 08, 2025 | 7,698.68 | 7,690 | 7,690 | 7,723.92 | 7,690 | 1,103 |
| August 07, 2025 | 7,742 | 7,685 | 7,685 | 7,782 | 7,685 | 832 |
| August 06, 2025 | 7,759 | 7,752.5 | 7,752.5 | 7,762 | 7,722 | 6,991 |
| August 05, 2025 | 7,805 | 7,755.5 | 7,755.5 | 7,815 | 7,750 | 14,144 |
| August 04, 2025 | 7,720 | 7,801 | 7,801 | 7,801 | 7,720 | 4,447 |
| August 01, 2025 | 7,783 | 7,740 | 7,740 | 7,788 | 7,712 | 3,899 |
| July 31, 2025 | 7,845 | 7,861 | 7,861 | 7,902.06 | 7,837 | 9,788 |
| July 30, 2025 | 7,812.68 | 7,839.5 | 7,839.5 | 7,856.94 | 7,795 | 753 |
| July 29, 2025 | 7,838 | 7,827 | 7,827 | 7,844.1 | 7,823 | 178 |
| July 28, 2025 | 7,850 | 7,804 | 7,804 | 7,850 | 7,790.1 | 1,074 |
| July 25, 2025 | 7,774 | 7,798 | 7,798 | 7,823 | 7,756 | 1,523 |
| July 24, 2025 | 7,709.22 | 7,734 | 7,734 | 7,735 | 7,709.22 | 384 |
| July 23, 2025 | 7,703 | 7,654 | 7,654 | 7,703 | 7,654 | 5,799 |
| July 22, 2025 | 7,680 | 7,675 | 7,675 | 7,700 | 7,654.44 | 1,688 |
| July 21, 2025 | 7,674.05 | 7,684 | 7,684 | 7,697 | 7,659 | 1,478 |
| July 18, 2025 | 7,693 | 7,683 | 7,683 | 7,693 | 7,663.08 | 2,840 |
| July 17, 2025 | 7,687 | 7,683 | 7,683 | 7,713 | 7,678 | 8,330 |
| July 16, 2025 | 7,619 | 7,590 | 7,590 | 7,673 | 7,590 | 4,965 |
| July 15, 2025 | 7,689 | 7,658 | 7,658 | 7,692.9 | 7,656.04 | 1,619 |
| July 14, 2025 | 7,611 | 7,664 | 7,664 | 7,664 | 7,600.8 | 1,725 |
| July 11, 2025 | 7,635 | 7,619 | 7,619 | 7,635 | 7,612 | 107 |
| July 10, 2025 | 7,594 | 7,646 | 7,646 | 7,646 | 7,594 | 1,237 |
| July 09, 2025 | 7,594 | 7,602 | 7,602 | 7,630 | 7,592 | 2,887 |
| July 08, 2025 | 7,596 | 7,626 | 7,626 | 7,642 | 7,584.26 | 2,691 |
| July 07, 2025 | 7,642 | 7,593.5 | 7,593.5 | 7,667.63 | 7,593.5 | 2,382 |
| July 04, 2025 | 7,599 | 7,610 | 7,610 | 7,610 | 7,593 | 2,810 |
| July 03, 2025 | 7,583 | 7,634 | 7,634 | 7,634 | 7,577.12 | 1,012 |
| July 02, 2025 | 7,581 | 7,580 | 7,580 | 7,629 | 7,578.12 | 4,610 |
| July 01, 2025 | 7,529 | 7,577 | 7,577 | 7,577 | 7,496.63 | 390 |
| June 30, 2025 | 7,495.45 | 7,520 | 7,520 | 7,521.96 | 7,495.45 | 1,072 |
| June 27, 2025 | 7,476 | 7,500 | 7,500 | 7,510.9 | 7,462 | 350 |
| June 26, 2025 | 7,441 | 7,439 | 7,439 | 7,449.9 | 7,422 | 7,027 |
| June 25, 2025 | 7,534 | 7,495 | 7,495 | 7,544.52 | 7,495 | 1,981 |
| June 24, 2025 | 7,536 | 7,495 | 7,495 | 7,542 | 7,492 | 1,558 |
| June 23, 2025 | 7,490 | 7,480 | 7,480 | 7,541 | 7,480 | 2,821 |
| June 20, 2025 | 7,455 | 7,496 | 7,496 | 7,501 | 7,437 | 4,334 |
| June 19, 2025 | 7,484 | 7,451 | 7,451 | 7,500 | 7,446.9 | 895 |
| June 18, 2025 | 7,510 | 7,504 | 7,504 | 7,514 | 7,496 | 9,136 |
| June 17, 2025 | 7,490 | 7,507 | 7,507 | 7,514 | 7,472 | 2,567 |
| June 16, 2025 | 7,501 | 7,519 | 7,519 | 7,533.96 | 7,501 | 1,418 |
| June 13, 2025 | 7,497 | 7,536 | 7,536 | 7,541.9 | 7,478 | 2,213 |