8,463.00
+62(+0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8,479.9 | 8,401 | 8,401 | 8,483.11 | 8,401 | 2,294 |
| September 04, 2025 | 8,376 | 8,415 | 8,415 | 8,415 | 8,374 | 2,429 |
| September 03, 2025 | 8,365 | 8,345 | 8,345 | 8,390 | 8,345 | 17,480 |
| September 02, 2025 | 8,360 | 8,352 | 8,352 | 8,383.92 | 8,332.74 | 2,499 |
| September 01, 2025 | 8,346 | 8,352 | 8,352 | 8,374 | 8,342.11 | 974 |
| August 29, 2025 | 8,423.37 | 8,362 | 8,362 | 8,460.89 | 8,360.1 | 3,110 |
| August 28, 2025 | 8,451 | 8,386 | 8,386 | 8,479 | 8,378.08 | 5,254 |
| August 27, 2025 | 8,368 | 8,415.5 | 8,415.5 | 8,416.28 | 8,354.08 | 1,180 |
| August 26, 2025 | 8,300 | 8,342.5 | 8,342.5 | 8,364.94 | 8,282 | 2,593 |
| August 22, 2025 | 8,132 | 8,345 | 8,345 | 8,356 | 8,132 | 9,513 |
| August 21, 2025 | 8,081 | 8,094.5 | 8,094.5 | 8,099 | 8,039.87 | 318 |
| August 20, 2025 | 8,069 | 8,060.5 | 8,060.5 | 8,096 | 8,025.83 | 2,225 |
| August 19, 2025 | 8,094 | 8,109 | 8,109 | 8,144.47 | 8,091.08 | 2,943 |
| August 18, 2025 | 8,070.9 | 8,105.5 | 8,105.5 | 8,129 | 8,051.12 | 5,375 |
| August 15, 2025 | 8,154 | 8,032 | 8,032 | 8,154 | 8,018.08 | 6,619 |
| August 14, 2025 | 8,168.97 | 8,070.5 | 8,070.5 | 8,187.04 | 8,070.5 | 5,415 |
| August 13, 2025 | 8,095.99 | 8,121 | 8,121 | 8,121 | 8,081 | 3,161 |
| August 12, 2025 | 7,925 | 8,006 | 8,006 | 8,006 | 7,904.13 | 832 |
| August 11, 2025 | 7,933 | 7,921 | 7,921 | 7,955 | 7,921 | 746 |
| August 08, 2025 | 7,934 | 7,907.5 | 7,907.5 | 7,952 | 7,907.5 | 3,129 |
| August 07, 2025 | 7,969 | 7,880 | 7,880 | 8,029.92 | 7,880 | 2,276 |
| August 06, 2025 | 8,068 | 7,972 | 7,972 | 8,073 | 7,946.08 | 2,399 |
| August 05, 2025 | 8,021 | 7,962 | 7,962 | 8,041 | 7,950.93 | 1,647 |
| August 04, 2025 | 7,858 | 7,929 | 7,929 | 7,934 | 7,858 | 3,745 |
| August 01, 2025 | 8,002.69 | 7,811 | 7,811 | 8,012 | 7,745.47 | 3,820 |
| July 31, 2025 | 8,035.36 | 8,049 | 8,049 | 8,127.9 | 8,011 | 1,272 |
| July 30, 2025 | 8,040 | 8,114.5 | 8,114.5 | 8,134.44 | 8,018.66 | 3,564 |
| July 29, 2025 | 8,090 | 8,033 | 8,033 | 8,140 | 8,033 | 1,225 |
| July 28, 2025 | 8,068 | 8,013.5 | 8,013.5 | 8,078 | 8,007 | 927 |
| July 25, 2025 | 7,960 | 7,965 | 7,965 | 7,996 | 7,949 | 741 |
| July 24, 2025 | 7,981 | 7,949.5 | 7,949.5 | 7,997 | 7,934.25 | 1,909 |
| July 23, 2025 | 7,953 | 7,957.5 | 7,957.5 | 8,000 | 7,951.56 | 536 |
| July 22, 2025 | 7,884 | 7,914.5 | 7,914.5 | 7,919.55 | 7,861.38 | 5,585 |
| July 21, 2025 | 7,965.46 | 7,957.5 | 7,957.5 | 7,989 | 7,952 | 659 |
| July 18, 2025 | 8,039 | 7,957 | 7,957 | 8,047 | 7,957 | 1,588 |
| July 17, 2025 | 7,953 | 8,005.5 | 8,005.5 | 8,025.93 | 7,911.54 | 1,288 |
| July 16, 2025 | 7,853 | 7,836 | 7,836 | 7,935 | 7,831 | 511 |
| July 15, 2025 | 8,016 | 7,974 | 7,974 | 8,031 | 7,972 | 773 |
| July 14, 2025 | 7,893 | 7,971.5 | 7,971.5 | 7,981.55 | 7,879.69 | 3,335 |
| July 11, 2025 | 7,989 | 7,950.5 | 7,950.5 | 7,989 | 7,912.84 | 1,388 |
| July 10, 2025 | 7,910.77 | 7,998.5 | 7,998.5 | 8,006.62 | 7,910.77 | 1,671 |
| July 09, 2025 | 7,870 | 7,889.5 | 7,889.5 | 7,923.99 | 7,863.8 | 599 |
| July 08, 2025 | 7,841.89 | 7,891 | 7,891 | 7,905.28 | 7,824.11 | 1,956 |
| July 07, 2025 | 7,959 | 7,838 | 7,838 | 7,959 | 7,838 | 1,745 |
| July 04, 2025 | 7,854 | 7,837.5 | 7,837.5 | 7,887 | 7,823.1 | 679 |
| July 03, 2025 | 7,876 | 7,894.5 | 7,894.5 | 7,956.34 | 7,862 | 6,294 |
| July 02, 2025 | 7,785 | 7,808 | 7,808 | 7,812 | 7,753.09 | 2,462 |
| July 01, 2025 | 7,635 | 7,709 | 7,709 | 7,711 | 7,592.3 | 758 |
| June 30, 2025 | 7,678.13 | 7,656 | 7,656 | 7,748 | 7,654.07 | 2,990 |
| June 27, 2025 | 7,633 | 7,669 | 7,669 | 7,697.82 | 7,632 | 847 |
| June 26, 2025 | 7,534 | 7,562.5 | 7,562.5 | 7,582.92 | 7,512 | 1,486 |
| June 25, 2025 | 7,655 | 7,589.5 | 7,589.5 | 7,666 | 7,586.04 | 1,578 |
| June 24, 2025 | 7,683 | 7,648.5 | 7,648.5 | 7,695 | 7,607.96 | 8,036 |
| June 23, 2025 | 7,603.89 | 7,561 | 7,561 | 7,655 | 7,561 | 400 |
| June 20, 2025 | 7,587.7 | 7,616 | 7,607 | 7,687.13 | 7,572 | 1,874 |
| June 19, 2025 | 7,615 | 7,538.5 | 7,538.5 | 7,635 | 7,526.08 | 1,678 |
| June 18, 2025 | 7,596.01 | 7,659 | 7,659 | 7,671 | 7,590.12 | 1,507 |
| June 17, 2025 | 7,553 | 7,609 | 7,609 | 7,622 | 7,521 | 2,167 |
| June 16, 2025 | 7,573 | 7,593 | 7,593 | 7,629.72 | 7,557.16 | 12,649 |
| June 13, 2025 | 7,511.45 | 7,570 | 7,570 | 7,584 | 7,510 | 26,825 |