6,539.00
+26.5(+0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6,615 | 6,512.5 | 6,512.5 | 6,615 | 6,491 | 6,312 |
| September 04, 2025 | 6,569 | 6,586 | 6,586 | 6,586 | 6,560.51 | 711 |
| September 03, 2025 | 6,567 | 6,544 | 6,544 | 6,583 | 6,544 | 3,405 |
| September 02, 2025 | 6,515 | 6,497 | 6,497 | 6,555 | 6,497 | 3,767 |
| September 01, 2025 | 6,521 | 6,521.5 | 6,521.5 | 6,531 | 6,516 | 548 |
| August 29, 2025 | 6,567 | 6,524.5 | 6,524.5 | 6,575 | 6,518 | 19,222 |
| August 28, 2025 | 6,549 | 6,533.5 | 6,533.5 | 6,568 | 6,527 | 1,544 |
| August 27, 2025 | 6,551 | 6,560 | 6,560 | 6,572 | 6,551 | 5,438 |
| August 26, 2025 | 6,525 | 6,511.5 | 6,511.5 | 6,529 | 6,509 | 1,848 |
| August 22, 2025 | 6,474 | 6,523 | 6,523 | 6,529.7 | 6,474 | 1,592 |
| August 21, 2025 | 6,493 | 6,487 | 6,487 | 6,496 | 6,460 | 16,750 |
| August 20, 2025 | 6,477 | 6,462.5 | 6,462.5 | 6,492 | 6,433 | 4,426 |
| August 19, 2025 | 6,495 | 6,494.5 | 6,494.5 | 6,518.75 | 6,488 | 2,589 |
| August 18, 2025 | 6,538 | 6,497 | 6,497 | 6,538 | 6,479 | 1,675 |
| August 15, 2025 | 6,519 | 6,481.5 | 6,481.5 | 6,524 | 6,481.5 | 476 |
| August 14, 2025 | 6,489 | 6,495.5 | 6,495.5 | 6,502 | 6,478 | 14,121 |
| August 13, 2025 | 6,497 | 6,485.5 | 6,485.5 | 6,503 | 6,482 | 4,324 |
| August 12, 2025 | 6,475 | 6,480.5 | 6,480.5 | 6,487 | 6,455 | 1,393 |
| August 11, 2025 | 6,481 | 6,490 | 6,490 | 6,493 | 6,460 | 2,723 |
| August 08, 2025 | 6,432 | 6,454 | 6,454 | 6,461.85 | 6,426 | 247 |
| August 07, 2025 | 6,471 | 6,426 | 6,426 | 6,511 | 6,425 | 11,076 |
| August 06, 2025 | 6,481 | 6,464 | 6,464 | 6,488 | 6,450.85 | 6,280 |
| August 05, 2025 | 6,522 | 6,457 | 6,457 | 6,539 | 6,457 | 833 |
| August 04, 2025 | 6,422 | 6,479 | 6,479 | 6,479 | 6,400 | 6,210 |
| August 01, 2025 | 6,533 | 6,407 | 6,407 | 6,533 | 6,384 | 13,900 |
| July 31, 2025 | 6,578 | 6,563 | 6,563 | 6,616 | 6,551 | 3,038 |
| July 30, 2025 | 6,479 | 6,506 | 6,506 | 6,516 | 6,468.45 | 6,534 |
| July 29, 2025 | 6,520 | 6,483 | 6,483 | 6,526 | 6,483 | 873 |
| July 28, 2025 | 6,489 | 6,467.5 | 6,467.5 | 6,493 | 6,467 | 13,083 |
| July 25, 2025 | 6,421 | 6,447 | 6,447 | 6,452 | 6,413 | 5,636 |
| July 24, 2025 | 6,367 | 6,402.5 | 6,402.5 | 6,405 | 6,364 | 4,785 |
| July 23, 2025 | 6,334 | 6,319.5 | 6,319.5 | 6,348 | 6,312 | 6,768 |
| July 22, 2025 | 6,333 | 6,316 | 6,316 | 6,340 | 6,311 | 2,225 |
| July 21, 2025 | 6,349 | 6,343 | 6,343 | 6,362 | 6,339 | 1,106 |
| July 18, 2025 | 6,368 | 6,338.5 | 6,338.5 | 6,369 | 6,332 | 1,840 |
| July 17, 2025 | 6,350 | 6,351 | 6,351 | 6,352 | 6,332 | 3,844 |
| July 16, 2025 | 6,296 | 6,256 | 6,256 | 6,338 | 6,256 | 3,178 |
| July 15, 2025 | 6,348 | 6,352.5 | 6,352.5 | 6,362 | 6,337 | 1,847 |
| July 14, 2025 | 6,274 | 6,308.5 | 6,308.5 | 6,308.5 | 6,264 | 2,419 |
| July 11, 2025 | 6,274 | 6,286 | 6,286 | 6,299 | 6,250 | 2,069 |
| July 10, 2025 | 6,224 | 6,281 | 6,281 | 6,282 | 6,220.29 | 1,230 |
| July 09, 2025 | 6,209 | 6,233.5 | 6,233.5 | 6,253.85 | 6,206 | 4,263 |
| July 08, 2025 | 6,197 | 6,217 | 6,217 | 6,237 | 6,186 | 761 |
| July 07, 2025 | 6,220 | 6,196 | 6,196 | 6,237 | 6,196 | 166 |
| July 04, 2025 | 6,197 | 6,194.5 | 6,194.5 | 6,200 | 6,181 | 262 |
| July 03, 2025 | 6,187 | 6,223.5 | 6,223.5 | 6,232 | 6,176 | 2,445 |
| July 02, 2025 | 6,138 | 6,186 | 6,186 | 6,197 | 6,124.15 | 4,619 |
| July 01, 2025 | 6,111 | 6,123.5 | 6,123.5 | 6,123.5 | 6,082 | 4,480 |
| June 30, 2025 | 6,100 | 6,102 | 6,102 | 6,126 | 6,094 | 3,995 |
| June 27, 2025 | 6,055 | 6,089 | 6,089 | 6,092 | 6,052 | 13,500 |
| June 26, 2025 | 6,021 | 6,028 | 6,028 | 6,040.49 | 6,017 | 5,818 |
| June 25, 2025 | 6,031 | 6,049.5 | 6,049.5 | 6,058 | 6,028 | 1,779 |
| June 24, 2025 | 6,044 | 6,016 | 6,016 | 6,044 | 5,996 | 8,412 |
| June 23, 2025 | 6,029 | 5,974.5 | 5,974.5 | 6,032 | 5,962 | 1,611 |
| June 20, 2025 | 5,985 | 5,987.5 | 5,987.5 | 6,012 | 5,965 | 2,072 |
| June 19, 2025 | 5,999 | 5,963 | 5,963 | 6,013 | 5,953.15 | 184 |
| June 18, 2025 | 6,014 | 6,020 | 6,020 | 6,035 | 6,006 | 1,968 |
| June 17, 2025 | 5,978 | 6,013 | 6,013 | 6,016.85 | 5,964 | 2,121 |
| June 16, 2025 | 5,953 | 5,993 | 5,993 | 6,004 | 5,949 | 191 |
| June 13, 2025 | 5,964 | 5,968 | 5,968 | 5,990 | 5,940 | 5,541 |