6,803.00
-8(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6,842 | 6,811 | 6,811 | 6,842 | 6,789 | 1,153 |
| September 04, 2025 | 6,825 | 6,806 | 6,806 | 6,825 | 6,786 | 981 |
| September 03, 2025 | 6,808 | 6,774.5 | 6,774.5 | 6,808 | 6,755 | 2,491 |
| September 02, 2025 | 6,688 | 6,765.5 | 6,765.5 | 6,787.89 | 6,688 | 17,918 |
| September 01, 2025 | 6,761 | 6,726 | 6,726 | 6,761 | 6,696 | 713 |
| August 29, 2025 | 6,794 | 6,739.5 | 6,739.5 | 6,794 | 6,726 | 1,400 |
| August 28, 2025 | 6,758 | 6,745 | 6,745 | 6,758 | 6,705 | 552 |
| August 27, 2025 | 6,773 | 6,717 | 6,717 | 6,773 | 6,707 | 984 |
| August 26, 2025 | 6,713 | 6,717 | 6,717 | 6,787 | 6,705 | 3,400 |
| August 22, 2025 | 6,719 | 6,732 | 6,732 | 6,785 | 6,719 | 13,807 |
| August 21, 2025 | 6,738 | 6,762 | 6,762 | 6,782 | 6,731 | 1,429 |
| August 20, 2025 | 6,705 | 6,747.5 | 6,747.5 | 6,759 | 6,705 | 1,337 |
| August 19, 2025 | 6,765 | 6,737 | 6,737 | 6,765 | 6,700 | 1,715 |
| August 18, 2025 | 6,756 | 6,720.5 | 6,720.5 | 6,756 | 6,681 | 2,615 |
| August 15, 2025 | 6,698 | 6,709 | 6,709 | 6,740 | 6,691 | 1,016 |
| August 14, 2025 | 6,746 | 6,727 | 6,727 | 6,753 | 6,674 | 481 |
| August 13, 2025 | 6,797 | 6,741 | 6,705.4 | 6,797 | 6,728 | 3,069 |
| August 12, 2025 | 6,738 | 6,744.5 | 6,744.5 | 6,789 | 6,738 | 1,739 |
| August 11, 2025 | 6,723 | 6,786.5 | 6,786.5 | 6,795 | 6,723 | 1,688 |
| August 08, 2025 | 6,756 | 6,751.5 | 6,751.5 | 6,789 | 6,751.5 | 345 |
| August 07, 2025 | 6,819 | 6,769 | 6,769 | 6,819 | 6,751 | 532 |
| August 06, 2025 | 6,784 | 6,798 | 6,798 | 6,832 | 6,784 | 563 |
| August 05, 2025 | 6,837 | 6,823 | 6,823 | 6,848 | 6,812 | 1,158 |
| August 04, 2025 | 6,820 | 6,811 | 6,811 | 6,821 | 6,754 | 1,208 |
| August 01, 2025 | 6,828 | 6,810.5 | 6,810.5 | 6,846 | 6,771 | 424 |
| July 31, 2025 | 6,827 | 6,821 | 6,821 | 6,845 | 6,783 | 1,824 |
| July 30, 2025 | 6,779 | 6,780 | 6,780 | 6,783 | 6,719 | 979 |
| July 29, 2025 | 6,763 | 6,762 | 6,762 | 6,768 | 6,712 | 899 |
| July 28, 2025 | 6,681 | 6,694.5 | 6,694.5 | 6,712 | 6,680 | 1,298 |
| July 25, 2025 | 6,608 | 6,675.5 | 6,675.5 | 6,691 | 6,608 | 535 |
| July 24, 2025 | 6,629 | 6,621 | 6,621 | 6,629 | 6,578 | 696 |
| July 23, 2025 | 6,646 | 6,601.5 | 6,601.5 | 6,646 | 6,576 | 908 |
| July 22, 2025 | 6,660 | 6,635 | 6,635 | 6,660 | 6,609 | 910 |
| July 21, 2025 | 6,602 | 6,629.5 | 6,629.5 | 6,674 | 6,602 | 2,793 |
| July 18, 2025 | 6,657 | 6,626 | 6,626 | 6,657 | 6,590 | 5,243 |
| July 17, 2025 | 6,669 | 6,631 | 6,631 | 6,669 | 6,589 | 645 |
| July 16, 2025 | 6,678 | 6,618.5 | 6,618.5 | 6,684 | 6,612.7 | 2,397 |
| July 15, 2025 | 6,675 | 6,659.5 | 6,659.5 | 6,678 | 6,643 | 268 |
| July 14, 2025 | 6,680 | 6,656 | 6,656 | 6,680 | 6,604 | 1,144 |
| July 11, 2025 | 6,659 | 6,631 | 6,631 | 6,659 | 6,608 | 854 |
| July 10, 2025 | 6,624 | 6,621.5 | 6,621.5 | 6,631 | 6,578 | 1,765 |
| July 09, 2025 | 6,562 | 6,606 | 6,606 | 6,606 | 6,562 | 612 |
| July 08, 2025 | 6,601 | 6,587 | 6,587 | 6,608 | 6,552 | 152 |
| July 07, 2025 | 6,575 | 6,576.5 | 6,576.5 | 6,635 | 6,570 | 760 |
| July 04, 2025 | 6,615 | 6,598.5 | 6,598.5 | 6,615 | 6,576 | 829 |
| July 03, 2025 | 6,568 | 6,588 | 6,588 | 6,630 | 6,568 | 1,244 |
| July 02, 2025 | 6,589 | 6,594 | 6,594 | 6,621 | 6,531 | 574 |
| July 01, 2025 | 6,552 | 6,557.5 | 6,557.5 | 6,582 | 6,517 | 967 |
| June 30, 2025 | 6,486 | 6,538.5 | 6,538.5 | 6,551 | 6,486 | 1,992 |
| June 27, 2025 | 6,540 | 6,510 | 6,510 | 6,546 | 6,467 | 933 |
| June 26, 2025 | 6,534 | 6,499.5 | 6,499.5 | 6,534 | 6,480 | 2,174 |
| June 25, 2025 | 6,574 | 6,529.5 | 6,529.5 | 6,574 | 6,520 | 723 |
| June 24, 2025 | 6,575 | 6,535.5 | 6,535.5 | 6,575 | 6,503 | 1,489 |
| June 23, 2025 | 6,537 | 6,560.5 | 6,560.5 | 6,622 | 6,537 | 14,895 |
| June 20, 2025 | 6,591 | 6,565 | 6,565 | 6,591 | 6,516 | 17,937 |
| June 19, 2025 | 6,623 | 6,566 | 6,566 | 6,624 | 6,549 | 2,055 |
| June 18, 2025 | 6,542 | 6,564 | 6,564 | 6,587 | 6,523 | 4,338 |
| June 17, 2025 | 6,540 | 6,530 | 6,530 | 6,550 | 6,475 | 701 |
| June 16, 2025 | 6,464 | 6,505.5 | 6,505.5 | 6,518 | 6,464 | 1,701 |
| June 13, 2025 | 6,566 | 6,499 | 6,499 | 6,566 | 6,491 | 478 |