7,986.50
+102(+1.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7,807 | 7,884.5 | 7,884.5 | 7,900 | 7,789 | 5,788 |
| September 04, 2025 | 7,763 | 7,788 | 7,788 | 7,817 | 7,763 | 1,329 |
| September 03, 2025 | 7,769 | 7,831.5 | 7,831.5 | 7,836 | 7,757 | 6,473 |
| September 02, 2025 | 7,650 | 7,718.5 | 7,718.5 | 7,718.5 | 7,631 | 2,948 |
| September 01, 2025 | 7,650 | 7,635.5 | 7,635.5 | 7,650 | 7,598 | 3,477 |
| August 29, 2025 | 7,487 | 7,567.5 | 7,567.5 | 7,567.5 | 7,482 | 3,652 |
| August 28, 2025 | 7,465 | 7,485 | 7,485 | 7,495.82 | 7,454 | 1,731 |
| August 27, 2025 | 7,415 | 7,444 | 7,444 | 7,450.58 | 7,412 | 13,656 |
| August 26, 2025 | 7,422 | 7,431.5 | 7,431.5 | 7,439 | 7,401 | 7,694 |
| August 22, 2025 | 7,321 | 7,420.5 | 7,420.5 | 7,432 | 7,306 | 39 |
| August 21, 2025 | 7,337 | 7,349.5 | 7,349.5 | 7,349.5 | 7,331 | 217 |
| August 20, 2025 | 7,319 | 7,343 | 7,343 | 7,373 | 7,304 | 158 |
| August 19, 2025 | 7,336 | 7,306 | 7,306 | 7,368 | 7,301 | 1,147 |
| August 18, 2025 | 7,371.48 | 7,329 | 7,329 | 7,377 | 7,329 | 2,426 |
| August 15, 2025 | 7,340 | 7,348 | 7,348 | 7,375.32 | 7,337 | 3,351 |
| August 14, 2025 | 7,397 | 7,341 | 7,341 | 7,400 | 7,332 | 1,761 |
| August 13, 2025 | 7,382 | 7,391 | 7,391 | 7,404.87 | 7,347 | 555 |
| August 12, 2025 | 7,355 | 7,377 | 7,377 | 7,408 | 7,328 | 1,373 |
| August 11, 2025 | 7,402 | 7,364.5 | 7,364.5 | 7,449 | 7,359 | 4,523 |
| August 08, 2025 | 7,473 | 7,459.5 | 7,459.5 | 7,481 | 7,441 | 1,963 |
| August 07, 2025 | 7,452 | 7,444.5 | 7,444.5 | 7,488 | 7,417 | 1,619 |
| August 06, 2025 | 7,423 | 7,424.5 | 7,424.5 | 7,445 | 7,390 | 829 |
| August 05, 2025 | 7,404 | 7,443 | 7,443 | 7,460 | 7,366 | 2,589 |
| August 04, 2025 | 7,397 | 7,418 | 7,418 | 7,428.26 | 7,371 | 3,444 |
| August 01, 2025 | 7,242 | 7,365.5 | 7,365.5 | 7,372 | 7,224 | 1,728 |
| July 31, 2025 | 7,259 | 7,248 | 7,248 | 7,286 | 7,247 | 2,322 |
| July 30, 2025 | 7,320 | 7,241 | 7,241 | 7,358 | 7,241 | 1,388 |
| July 29, 2025 | 7,299 | 7,314 | 7,314 | 7,318 | 7,285 | 2,258 |
| July 28, 2025 | 7,351 | 7,287.5 | 7,287.5 | 7,352 | 7,275 | 1,818 |
| July 25, 2025 | 7,384 | 7,324 | 7,324 | 7,397 | 7,324 | 2,463 |
| July 24, 2025 | 7,430 | 7,423 | 7,423 | 7,456 | 7,387 | 1,505 |
| July 23, 2025 | 7,550 | 7,507 | 7,507 | 7,556 | 7,504 | 1,255 |
| July 22, 2025 | 7,400 | 7,537 | 7,537 | 7,550 | 7,400 | 2,141 |
| July 21, 2025 | 7,403 | 7,479.5 | 7,479.5 | 7,503 | 7,394 | 1,976 |
| July 18, 2025 | 7,350.97 | 7,377.5 | 7,377.5 | 7,396 | 7,303 | 974 |
| July 17, 2025 | 7,339 | 7,341 | 7,341 | 7,383 | 7,290 | 1,829 |
| July 16, 2025 | 7,346 | 7,400 | 7,400 | 7,400 | 7,321 | 1,142 |
| July 15, 2025 | 7,392 | 7,335.5 | 7,335.5 | 7,406 | 7,335.5 | 780 |
| July 14, 2025 | 7,414 | 7,364.5 | 7,364.5 | 7,424 | 7,356 | 798 |
| July 11, 2025 | 7,326 | 7,404.5 | 7,404.5 | 7,407 | 7,323 | 2,251 |
| July 10, 2025 | 7,322 | 7,306 | 7,306 | 7,368 | 7,295 | 3,486 |
| July 09, 2025 | 7,243 | 7,279 | 7,279 | 7,301 | 7,233 | 554 |
| July 08, 2025 | 7,294 | 7,253 | 7,253 | 7,355 | 7,206 | 1,599 |
| July 07, 2025 | 7,285 | 7,302 | 7,302 | 7,303 | 7,268 | 3,255 |
| July 04, 2025 | 7,360 | 7,332 | 7,332 | 7,360 | 7,284 | 198 |
| July 03, 2025 | 7,441 | 7,328 | 7,328 | 7,441 | 7,310.56 | 2,320 |
| July 02, 2025 | 7,375 | 7,345 | 7,345 | 7,412 | 7,327.42 | 4,072 |
| July 01, 2025 | 7,335 | 7,351 | 7,351 | 7,428 | 7,333 | 937 |
| June 30, 2025 | 7,242 | 7,241.5 | 7,241.5 | 7,292 | 7,215 | 422 |
| June 27, 2025 | 7,248 | 7,201.5 | 7,201.5 | 7,297 | 7,173 | 2,238 |
| June 26, 2025 | 7,396 | 7,333.5 | 7,333.5 | 7,396 | 7,298 | 1,259 |
| June 25, 2025 | 7,341 | 7,314 | 7,314 | 7,380 | 7,291 | 4,527 |
| June 24, 2025 | 7,357 | 7,289.5 | 7,289.5 | 7,357 | 7,269 | 2,254 |
| June 23, 2025 | 7,391 | 7,455 | 7,455 | 7,465 | 7,383 | 940 |
| June 20, 2025 | 7,406 | 7,416.5 | 7,416.5 | 7,419 | 7,334 | 4,818 |
| June 19, 2025 | 7,393 | 7,410 | 7,410 | 7,450 | 7,386 | 1,394 |
| June 18, 2025 | 7,494 | 7,452.5 | 7,452.5 | 7,506 | 7,403 | 1,331 |
| June 17, 2025 | 7,403 | 7,442 | 7,442 | 7,512 | 7,403 | 2,187 |
| June 16, 2025 | 7,525 | 7,488.5 | 7,488.5 | 7,565 | 7,468 | 1,246 |
| June 13, 2025 | 7,568 | 7,539 | 7,539 | 7,609 | 7,465 | 6,924 |