8,379.00
-2(-0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,393.81 | 8,379 | 8,379 | 8,393.81 | 8,369.2 | 4 |
| August 15, 2025 | 8,386 | 8,381 | 8,381 | 8,400 | 8,381 | 79 |
| August 14, 2025 | 8,389.79 | 8,368.5 | 8,368.5 | 8,389.79 | 8,364.2 | 48 |
| August 13, 2025 | 8,448.69 | 8,428 | 8,428 | 8,448.69 | 8,428 | 4 |
| August 12, 2025 | 8,394.3 | 8,428 | 8,428 | 8,428 | 8,376.2 | 268 |
| August 11, 2025 | 8,373 | 8,369 | 8,369 | 8,384.8 | 8,359.2 | 130 |
| August 08, 2025 | 8,359.8 | 8,350 | 8,350 | 8,359.8 | 8,340.2 | 242 |
| August 07, 2025 | 8,392.83 | 8,346.5 | 8,346.5 | 8,392.83 | 8,346.5 | 52 |
| August 06, 2025 | 8,371.19 | 8,386.5 | 8,386.5 | 8,389.81 | 8,371.19 | 7 |
| August 05, 2025 | 8,361.18 | 8,363 | 8,363 | 8,378.82 | 8,361.18 | 3 |
| August 04, 2025 | 8,298 | 8,320 | 8,320 | 8,320 | 8,298 | 21 |
| August 01, 2025 | 8,243 | 8,236.5 | 8,236.5 | 8,253.59 | 8,225 | 47 |
| July 31, 2025 | 8,380.81 | 8,328.5 | 8,328.5 | 8,380.81 | 8,328.5 | 512 |
| July 30, 2025 | 8,378.82 | 8,358 | 8,358 | 8,378.82 | 8,358 | 65 |
| July 29, 2025 | 8,400.82 | 8,375.5 | 8,375.5 | 8,400.82 | 8,375.5 | 10 |
| July 28, 2025 | 8,302.82 | 8,300 | 8,300 | 8,302.82 | 8,300 | 92 |
| July 25, 2025 | 8,307.81 | 8,304.5 | 8,304.5 | 8,307.81 | 8,304.5 | 2 |
| July 24, 2025 | 8,323.81 | 8,319.5 | 8,319.5 | 8,323.81 | 8,300.19 | 18 |
| July 23, 2025 | 8,294 | 8,288 | 8,288 | 8,307.81 | 8,288 | 11 |
| July 22, 2025 | 8,227.18 | 8,249 | 8,249 | 8,249 | 8,227.18 | 2 |
| July 21, 2025 | 8,284.17 | 8,265 | 8,265 | 8,284.17 | 8,250.17 | 119 |
| July 18, 2025 | 8,326.92 | 8,291 | 8,291 | 8,326.92 | 8,291 | 19 |
| July 17, 2025 | 8,185 | 8,220 | 8,220 | 8,220 | 8,185 | 129 |
| July 16, 2025 | 8,189 | 8,160.5 | 8,160.5 | 8,189 | 8,160.5 | 154 |
| July 15, 2025 | 8,204.83 | 8,176.5 | 8,176.5 | 8,204.83 | 8,176.5 | 1 |
| July 14, 2025 | 8,163.35 | 8,191.5 | 8,191.5 | 8,191.5 | 8,163.35 | 36 |
| July 11, 2025 | 8,115.63 | 8,143.5 | 8,143.5 | 8,143.5 | 8,115.63 | 30 |
| July 10, 2025 | 8,092.05 | 8,110.5 | 8,110.5 | 8,110.5 | 8,092.05 | 252 |
| July 09, 2025 | 8,057.81 | 8,037.5 | 8,037.5 | 8,057.81 | 8,034.16 | 6 |
| July 08, 2025 | 8,068.83 | 8,040.5 | 8,040.5 | 8,068.83 | 8,040.5 | 50 |
| July 07, 2025 | 8,002.78 | 7,999.5 | 7,999.5 | 8,017.83 | 7,999.5 | 33 |
| July 04, 2025 | 8,044.82 | 8,036 | 8,036 | 8,044.82 | 8,036 | 56 |
| July 03, 2025 | 8,058 | 8,080 | 8,080 | 8,088.82 | 8,058 | 84 |
| July 02, 2025 | 8,063.81 | 8,084.5 | 8,084.5 | 8,084.5 | 8,063.81 | 17 |
| July 01, 2025 | 8,006.41 | 7,987.5 | 7,987.5 | 8,008.7 | 7,985 | 62 |
| June 30, 2025 | 7,977.87 | 7,979 | 7,979 | 7,979 | 7,977.87 | 16 |
| June 27, 2025 | 7,955 | 7,966 | 7,966 | 7,966 | 7,942.18 | 24 |
| June 26, 2025 | 7,953.19 | 7,982.5 | 7,982.5 | 7,982.5 | 7,953.19 | 16 |
| June 25, 2025 | 8,002 | 7,956.5 | 7,956.5 | 8,002 | 7,956.5 | 32 |
| June 24, 2025 | 7,973 | 7,969 | 7,969 | 7,973 | 7,950.82 | 84 |
| June 23, 2025 | 7,908.86 | 7,899.5 | 7,899.5 | 7,908.86 | 7,895.14 | 5 |
| June 20, 2025 | 7,900.18 | 7,895 | 7,895 | 7,977.94 | 7,895 | 10 |
| June 19, 2025 | 7,910.14 | 7,905 | 7,905 | 7,923.86 | 7,905 | 5 |
| June 18, 2025 | 7,991.38 | 7,994.5 | 7,994.5 | 8,008.81 | 7,975.19 | 245 |
| June 17, 2025 | 7,992 | 7,981.5 | 7,981.5 | 8,005.81 | 7,981.5 | 206 |
| June 16, 2025 | 8,024.81 | 8,005.5 | 8,005.5 | 8,024.81 | 8,005.5 | 6 |
| June 13, 2025 | 7,948.81 | 7,939.5 | 7,939.5 | 7,948.81 | 7,939.5 | 2 |
| June 12, 2025 | 7,959.19 | 7,978.5 | 7,978.5 | 7,982.82 | 7,959.19 | 73 |
| June 11, 2025 | 8,056.81 | 8,038 | 8,038 | 8,056.81 | 8,038 | 1 |
| June 10, 2025 | 8,065 | 8,044 | 8,044 | 8,065 | 8,044 | 51 |
| June 09, 2025 | 7,988.81 | 7,989.5 | 7,989.5 | 7,989.5 | 7,988.81 | 44 |
| June 06, 2025 | 7,979.88 | 7,951.5 | 7,951.5 | 7,979.88 | 7,951.5 | 10 |
| June 05, 2025 | 7,952.82 | 7,959 | 7,959 | 7,959 | 7,952.82 | 6 |
| June 04, 2025 | 7,929.81 | 7,920.5 | 7,920.5 | 7,939 | 7,920.5 | 451 |
| June 03, 2025 | 7,877.82 | 7,881.5 | 7,881.5 | 7,881.5 | 7,877.82 | 34 |
| June 02, 2025 | 7,800.19 | 7,845 | 7,845 | 7,845 | 7,800.19 | 30 |
| May 30, 2025 | 7,813.83 | 7,800 | 7,800 | 7,813.83 | 7,800 | 12 |
| May 29, 2025 | 7,821 | 7,785 | 7,785 | 7,840.59 | 7,779.82 | 6 |
| May 28, 2025 | 7,797 | 7,782.5 | 7,782.5 | 7,799 | 7,782.5 | 299 |
| May 27, 2025 | 7,789 | 7,818.5 | 7,818.5 | 7,823.79 | 7,789 | 31 |