7,576.00
+32(+0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7,567 | 7,576 | 7,576 | 7,578 | 7,551 | 23,047 |
| September 05, 2025 | 7,578 | 7,544 | 7,544 | 7,583.64 | 7,528.67 | 7,300 |
| September 04, 2025 | 7,501 | 7,542 | 7,542 | 7,550 | 7,491 | 74,659 |
| September 03, 2025 | 7,508 | 7,508 | 7,508 | 7,523 | 7,480 | 38,827 |
| September 02, 2025 | 7,529 | 7,480 | 7,480 | 7,533 | 7,479 | 43,764 |
| September 01, 2025 | 7,547 | 7,527.5 | 7,527.5 | 7,571 | 7,521 | 47,330 |
| August 29, 2025 | 7,548 | 7,529 | 7,529 | 7,567 | 7,529 | 46,947 |
| August 28, 2025 | 7,570 | 7,557 | 7,557 | 7,589 | 7,541 | 24,880 |
| August 27, 2025 | 7,571 | 7,552.5 | 7,552.5 | 7,584 | 7,536 | 23,039 |
| August 26, 2025 | 7,576 | 7,567 | 7,567 | 7,596 | 7,549.45 | 84,238 |
| August 22, 2025 | 7,620 | 7,678 | 7,678 | 7,704.31 | 7,620 | 23,749 |
| August 21, 2025 | 7,641.45 | 7,640 | 7,640 | 7,645 | 7,602 | 45,529 |
| August 20, 2025 | 7,579 | 7,645 | 7,645 | 7,650 | 7,572 | 56,274 |
| August 19, 2025 | 7,587 | 7,615 | 7,615 | 7,620 | 7,552.98 | 6,809 |
| August 18, 2025 | 7,567 | 7,551 | 7,551 | 7,584 | 7,521 | 22,510 |
| August 15, 2025 | 7,561 | 7,552 | 7,552 | 7,569 | 7,544 | 19,335 |
| August 14, 2025 | 7,491 | 7,518 | 7,518 | 7,521 | 7,484 | 13,770 |
| August 13, 2025 | 7,488 | 7,498 | 7,498 | 7,505 | 7,478 | 16,748 |
| August 12, 2025 | 7,467 | 7,465.5 | 7,465.5 | 7,472 | 7,423 | 75,756 |
| August 11, 2025 | 7,494 | 7,454 | 7,454 | 7,497 | 7,446 | 98,188 |
| August 08, 2025 | 7,475 | 7,476 | 7,476 | 7,480 | 7,456 | 25,335 |
| August 07, 2025 | 7,440 | 7,459 | 7,459 | 7,511.78 | 7,434 | 23,133 |
| August 06, 2025 | 7,450 | 7,427 | 7,427 | 7,455 | 7,416 | 21,866 |
| August 05, 2025 | 7,438 | 7,421 | 7,421 | 7,447 | 7,409.56 | 29,307 |
| August 04, 2025 | 7,354 | 7,415 | 7,415 | 7,416 | 7,347 | 103,539 |
| August 01, 2025 | 7,374 | 7,314 | 7,314 | 7,374 | 7,299 | 21,628 |
| July 31, 2025 | 7,509 | 7,439 | 7,439 | 7,523 | 7,439 | 20,476 |
| July 30, 2025 | 7,487 | 7,490 | 7,490 | 7,507 | 7,461 | 15,000 |
| July 29, 2025 | 7,506 | 7,497 | 7,497 | 7,572 | 7,492 | 138,672 |
| July 28, 2025 | 7,644 | 7,506 | 7,506 | 7,644 | 7,495 | 34,446 |
| July 25, 2025 | 7,547 | 7,573 | 7,573 | 7,580 | 7,526 | 21,442 |
| July 24, 2025 | 7,564 | 7,556 | 7,556 | 7,586 | 7,539 | 94,933 |
| July 23, 2025 | 7,507 | 7,500.5 | 7,500.5 | 7,527 | 7,490 | 97,315 |
| July 22, 2025 | 7,455 | 7,453 | 7,453 | 7,463 | 7,427 | 12,410 |
| July 21, 2025 | 7,469 | 7,469 | 7,469 | 7,473 | 7,433 | 69,744 |
| July 18, 2025 | 7,481 | 7,471 | 7,471 | 7,503 | 7,456 | 23,885 |
| July 17, 2025 | 7,456 | 7,455 | 7,455 | 7,458 | 7,431 | 19,409 |
| July 16, 2025 | 7,421 | 7,410 | 7,410 | 7,452 | 7,410 | 12,509 |
| July 15, 2025 | 7,508 | 7,446 | 7,446 | 7,522 | 7,446 | 107,717 |
| July 14, 2025 | 7,475 | 7,493 | 7,493 | 7,493 | 7,426 | 27,471 |
| July 11, 2025 | 7,501 | 7,475 | 7,475 | 7,506 | 7,450 | 55,157 |
| July 10, 2025 | 7,503 | 7,513 | 7,513 | 7,525 | 7,493 | 40,033 |
| July 09, 2025 | 7,469 | 7,476 | 7,476 | 7,476.56 | 7,396 | 60,167 |
| July 08, 2025 | 7,392 | 7,418.5 | 7,418.5 | 7,430 | 7,374 | 33,049 |
| July 07, 2025 | 7,371 | 7,376 | 7,376 | 7,391 | 7,360 | 110,074 |
| July 04, 2025 | 7,357 | 7,367 | 7,367 | 7,377 | 7,325 | 13,673 |
| July 03, 2025 | 7,401 | 7,380.5 | 7,380.5 | 7,410 | 7,371 | 37,624 |
| July 02, 2025 | 7,343 | 7,392 | 7,392 | 7,396 | 7,321 | 651,734 |
| July 01, 2025 | 7,350 | 7,317 | 7,317 | 7,350 | 7,280 | 28,732 |
| June 30, 2025 | 7,391 | 7,314 | 7,314 | 7,391 | 7,300.33 | 54,544 |
| June 27, 2025 | 7,262 | 7,328 | 7,328 | 7,328 | 7,262 | 63,704 |
| June 26, 2025 | 7,238.68 | 7,223 | 7,223 | 7,247 | 7,216 | 16,747 |
| June 25, 2025 | 7,283 | 7,227 | 7,227 | 7,299 | 7,223 | 14,930 |
| June 24, 2025 | 7,264 | 7,279 | 7,279 | 7,331 | 7,261 | 44,410 |
| June 23, 2025 | 7,201 | 7,216 | 7,216 | 7,252 | 7,193 | 59,174 |
| June 20, 2025 | 7,251.02 | 7,235.5 | 7,235.5 | 7,282 | 7,234 | 18,875 |
| June 19, 2025 | 7,251 | 7,218 | 7,218 | 7,289 | 7,218 | 20,688 |
| June 18, 2025 | 7,304 | 7,288 | 7,288 | 7,319 | 7,272.91 | 47,073 |
| June 17, 2025 | 7,320 | 7,297 | 7,297 | 7,320 | 7,264 | 21,337 |
| June 16, 2025 | 7,325 | 7,347 | 7,347 | 7,364 | 7,316 | 587,302 |