8,105.50
+73.5(+0.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 7,655.3 | 7,630 | 7,630 | 7,663 | 7,590.64 | 1,191 |
| June 11, 2025 | 7,756 | 7,757 | 7,757 | 7,814.72 | 7,740.58 | 2,654 |
| June 10, 2025 | 7,747 | 7,767.5 | 7,767.5 | 7,772 | 7,724.64 | 2,363 |
| June 09, 2025 | 7,675 | 7,674.5 | 7,674.5 | 7,715 | 7,650.81 | 3,035 |
| June 06, 2025 | 7,599 | 7,642 | 7,642 | 7,658.6 | 7,579.1 | 1,795 |
| June 05, 2025 | 7,532 | 7,541.5 | 7,541.5 | 7,552 | 7,470 | 915 |
| June 04, 2025 | 7,582 | 7,532.5 | 7,532.5 | 7,599.95 | 7,522.07 | 3,008 |
| June 03, 2025 | 7,446 | 7,553.5 | 7,553.5 | 7,554.88 | 7,416 | 1,456 |
| June 02, 2025 | 7,416 | 7,438 | 7,438 | 7,459 | 7,387 | 1,776 |
| May 30, 2025 | 7,483 | 7,505.5 | 7,505.5 | 7,505.5 | 7,449.29 | 1,113 |
| May 29, 2025 | 7,679 | 7,498 | 7,498 | 7,680 | 7,478.89 | 1,646 |
| May 28, 2025 | 7,557 | 7,513.5 | 7,513.5 | 7,557 | 7,513.5 | 860 |
| May 27, 2025 | 7,445.9 | 7,522.5 | 7,522.5 | 7,522.5 | 7,415 | 909 |