7,050.00
+205(+2.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 13, 2025 | 6,870 | 7,050 | 7,050 | 7,120 | 6,854.53 | 370,376 |
| August 12, 2025 | 6,640 | 6,845 | 6,845 | 7,200 | 6,505 | 459,103 |
| August 11, 2025 | 6,160 | 6,060 | 6,060 | 6,200 | 6,060 | 79,253 |
| August 08, 2025 | 6,135 | 6,150 | 6,150 | 6,150 | 6,075 | 121,827 |
| August 07, 2025 | 6,050 | 6,140 | 6,140 | 6,185 | 6,050 | 112,527 |
| August 06, 2025 | 6,220 | 6,065 | 6,065 | 6,220 | 6,040 | 188,473 |
| August 05, 2025 | 6,105 | 6,155 | 6,155 | 6,205 | 6,095 | 143,839 |
| August 04, 2025 | 6,170 | 6,130 | 6,130 | 6,245 | 6,130 | 184,128 |
| August 01, 2025 | 6,290 | 6,235 | 6,235 | 6,330 | 6,210 | 92,393 |
| July 31, 2025 | 6,340 | 6,345 | 6,345 | 6,552.26 | 6,325 | 163,869 |
| July 30, 2025 | 6,205 | 6,330 | 6,330 | 6,330.32 | 6,160.02 | 159,366 |
| July 29, 2025 | 6,160 | 6,195 | 6,195 | 6,250 | 6,145 | 86,396 |
| July 28, 2025 | 6,280 | 6,160 | 6,160 | 6,310 | 6,150 | 79,218 |
| July 25, 2025 | 6,205 | 6,200 | 6,200 | 6,245 | 6,150 | 201,703 |
| July 24, 2025 | 6,205 | 6,230 | 6,230 | 6,251.4 | 6,170 | 89,739 |
| July 23, 2025 | 6,180 | 6,180 | 6,180 | 6,256.8 | 6,170 | 66,531 |
| July 22, 2025 | 6,175 | 6,100 | 6,100 | 6,190 | 6,000 | 164,837 |
| July 21, 2025 | 6,210 | 6,200 | 6,200 | 6,290 | 6,170 | 153,546 |
| July 18, 2025 | 6,185 | 6,205 | 6,205 | 6,242.99 | 6,150 | 216,018 |
| July 17, 2025 | 6,110 | 6,145 | 6,145 | 6,165 | 6,060 | 93,038 |
| July 16, 2025 | 5,965 | 6,020 | 6,020 | 6,100 | 5,955 | 106,560 |
| July 15, 2025 | 6,010 | 6,040 | 6,040 | 6,130 | 6,010 | 211,125 |
| July 14, 2025 | 6,115 | 6,020 | 6,020 | 6,150 | 6,005 | 96,504 |
| July 11, 2025 | 6,235 | 6,180 | 6,180 | 6,280 | 6,151 | 114,140 |
| July 10, 2025 | 6,240 | 6,335 | 6,335 | 6,405 | 6,195 | 123,143 |
| July 09, 2025 | 6,245 | 6,190 | 6,190 | 6,245 | 6,095 | 186,440 |
| July 08, 2025 | 6,165 | 6,145 | 6,145 | 6,165 | 6,050 | 195,821 |
| July 07, 2025 | 6,120 | 6,110 | 6,110 | 6,194.14 | 6,105 | 126,021 |
| July 04, 2025 | 6,135 | 6,170 | 6,170 | 6,200 | 5,985 | 90,011 |
| July 03, 2025 | 6,210 | 6,180 | 6,180 | 6,245 | 6,153.62 | 171,998 |
| July 02, 2025 | 5,920 | 6,175 | 6,175 | 6,190 | 5,910 | 224,074 |
| July 01, 2025 | 5,975 | 5,915 | 5,915 | 6,005 | 5,845 | 205,045 |
| June 30, 2025 | 6,095 | 5,955 | 5,955 | 6,115 | 5,955 | 133,094 |
| June 27, 2025 | 6,000 | 6,100 | 6,100 | 6,115 | 6,000 | 180,887 |
| June 26, 2025 | 5,845 | 6,000 | 6,000 | 6,005 | 5,845 | 67,023 |
| June 25, 2025 | 5,900 | 5,835 | 5,835 | 5,945 | 5,835 | 197,577 |
| June 24, 2025 | 5,950 | 5,905 | 5,905 | 5,995 | 5,890 | 129,018 |
| June 23, 2025 | 5,740 | 5,820 | 5,820 | 5,825 | 5,735 | 221,257 |
| June 20, 2025 | 5,915 | 5,760 | 5,760 | 5,940 | 5,755 | 87,351 |
| June 19, 2025 | 5,770 | 5,845 | 5,845 | 5,890 | 5,770 | 44,877 |
| June 18, 2025 | 5,890 | 5,835 | 5,835 | 5,915 | 5,795 | 97,718 |
| June 17, 2025 | 5,920 | 5,885 | 5,885 | 6,004 | 5,870.03 | 95,344 |
| June 16, 2025 | 6,050 | 5,940 | 5,940 | 6,050 | 5,905 | 79,431 |
| June 13, 2025 | 5,875 | 5,945 | 5,945 | 6,000 | 5,875 | 232,310 |
| June 12, 2025 | 5,965 | 5,990 | 5,990 | 6,005 | 5,925 | 146,348 |
| June 11, 2025 | 5,985 | 6,005 | 6,005 | 6,050 | 5,970 | 177,321 |
| June 10, 2025 | 5,920 | 5,995 | 5,995 | 6,015 | 5,895 | 128,439 |
| June 09, 2025 | 5,760 | 5,940 | 5,940 | 5,940 | 5,724.5 | 182,714 |
| June 06, 2025 | 5,700 | 5,750 | 5,750 | 5,780 | 5,675 | 92,571 |
| June 05, 2025 | 5,775 | 5,740 | 5,740 | 5,810 | 5,703.89 | 178,050 |
| June 04, 2025 | 5,665 | 5,760 | 5,760 | 5,825 | 5,665 | 139,425 |
| June 03, 2025 | 5,605 | 5,660 | 5,660 | 5,680 | 5,535 | 115,179 |
| June 02, 2025 | 5,655 | 5,610 | 5,610 | 5,705 | 5,580 | 103,746 |
| May 30, 2025 | 5,805 | 5,715 | 5,715 | 5,840.35 | 5,715 | 725,163 |
| May 29, 2025 | 5,895 | 5,815 | 5,815 | 5,945 | 5,790 | 65,165 |
| May 28, 2025 | 5,825 | 5,810 | 5,810 | 5,885 | 5,805 | 181,335 |
| May 27, 2025 | 5,785 | 5,830 | 5,830 | 5,910 | 5,765 | 113,219 |
| May 23, 2025 | 5,775 | 5,715 | 5,715 | 5,835 | 5,685 | 136,460 |
| May 22, 2025 | 5,800 | 5,785 | 5,785 | 5,905 | 5,745 | 217,970 |
| May 21, 2025 | 5,920 | 5,860 | 5,860 | 5,923.08 | 5,785 | 219,003 |