5,905.00
+85(+1.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 6,025 | 6,020 | 6,020 | 6,130 | 6,015 | 193,629 |
| May 19, 2025 | 6,055 | 5,980 | 5,980 | 6,152.87 | 5,905 | 495,871 |
| May 16, 2025 | 6,125 | 6,095 | 6,095 | 6,145 | 5,965 | 167,135 |
| May 15, 2025 | 6,155 | 6,100 | 6,100 | 6,215 | 6,100 | 581,397 |
| May 14, 2025 | 6,390 | 6,190 | 6,190 | 6,440 | 6,030 | 271,256 |
| May 13, 2025 | 6,425 | 6,585 | 6,585 | 6,585 | 6,425 | 244,586 |
| May 12, 2025 | 6,240 | 6,435 | 6,435 | 6,530 | 6,220 | 137,633 |
| May 09, 2025 | 6,165 | 6,160 | 6,160 | 6,221.71 | 6,145 | 91,447 |
| May 08, 2025 | 6,025 | 6,150 | 6,150 | 6,210 | 6,005 | 86,251 |
| May 07, 2025 | 6,000 | 5,985 | 5,985 | 6,050 | 5,960 | 133,598 |
| May 06, 2025 | 6,135 | 6,025 | 6,025 | 6,170 | 6,020 | 157,539 |
| May 02, 2025 | 6,025 | 6,115 | 6,115 | 6,160 | 5,910 | 154,085 |
| May 01, 2025 | 5,865 | 5,925 | 5,925 | 5,925 | 5,840 | 75,621 |
| April 30, 2025 | 5,765 | 5,875 | 5,875 | 5,906.76 | 5,765 | 167,232 |
| April 29, 2025 | 5,880 | 5,775 | 5,775 | 5,910 | 5,762.5 | 199,493 |
| April 28, 2025 | 5,965 | 5,870 | 5,870 | 5,990 | 5,865 | 104,828 |
| April 25, 2025 | 5,955 | 5,945 | 5,945 | 6,015 | 5,920 | 110,975 |
| April 24, 2025 | 5,850 | 5,920 | 5,920 | 5,940 | 5,719.89 | 120,993 |
| April 23, 2025 | 5,850 | 6,000 | 6,000 | 6,140 | 5,815 | 278,807 |
| April 22, 2025 | 5,830 | 5,790 | 5,790 | 5,840 | 5,709 | 167,488 |
| April 17, 2025 | 5,875 | 5,845 | 5,845 | 5,900 | 5,795 | 156,694 |
| April 16, 2025 | 5,985 | 5,955 | 5,955 | 5,990 | 5,850 | 117,013 |
| April 15, 2025 | 5,940 | 6,005 | 6,005 | 6,015 | 5,925 | 160,009 |
| April 14, 2025 | 5,900 | 5,935 | 5,935 | 5,945 | 5,845 | 171,096 |
| April 11, 2025 | 5,830 | 5,785 | 5,785 | 5,870 | 5,695 | 286,105 |
| April 10, 2025 | 6,015 | 5,780 | 5,780 | 6,075 | 5,780 | 162,135 |
| April 09, 2025 | 5,570 | 5,575 | 5,575 | 5,700 | 5,525 | 297,892 |
| April 08, 2025 | 5,475 | 5,710 | 5,710 | 5,760 | 5,465 | 238,073 |
| April 07, 2025 | 5,555 | 5,445 | 5,445 | 5,870 | 5,380 | 398,838 |
| April 04, 2025 | 5,890 | 5,795 | 5,795 | 5,925 | 5,630 | 219,415 |
| April 03, 2025 | 6,050 | 5,935 | 5,935 | 6,110 | 5,920 | 205,407 |
| April 02, 2025 | 6,180 | 6,170 | 6,170 | 6,225 | 6,040 | 507,587 |
| April 01, 2025 | 6,260 | 6,240 | 6,240 | 6,326.38 | 6,195 | 1.16M |
| March 31, 2025 | 6,350 | 6,180 | 6,180 | 6,350 | 6,155 | 829,242 |
| March 28, 2025 | 6,535 | 6,415 | 6,415 | 6,535 | 6,370 | 968,331 |
| March 27, 2025 | 6,610 | 6,570 | 6,570 | 6,640 | 6,555 | 345,963 |