7,502.00
+20.5(+0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7,530 | 7,481.5 | 7,481.5 | 7,532 | 7,481.17 | 15,241 |
| August 14, 2025 | 7,473 | 7,478 | 7,478 | 7,494 | 7,460 | 18,364 |
| August 13, 2025 | 7,494.66 | 7,477.5 | 7,477.5 | 7,500 | 7,473 | 21,695 |
| August 12, 2025 | 7,465 | 7,464.5 | 7,464.5 | 7,477.7 | 7,434.78 | 45,162 |
| August 11, 2025 | 7,470 | 7,475 | 7,475 | 7,483 | 7,452.82 | 22,637 |
| August 08, 2025 | 7,441.83 | 7,452 | 7,452 | 7,465 | 7,432 | 37,205 |
| August 07, 2025 | 7,468 | 7,429 | 7,429 | 7,515.4 | 7,429 | 28,957 |
| August 06, 2025 | 7,459 | 7,448 | 7,448 | 7,468 | 7,427 | 34,157 |
| August 05, 2025 | 7,484 | 7,426 | 7,426 | 7,485 | 7,422.72 | 24,580 |
| August 04, 2025 | 7,384 | 7,438 | 7,438 | 7,438 | 7,381 | 60,249 |
| August 01, 2025 | 7,466 | 7,361 | 7,361 | 7,469 | 7,324 | 66,959 |
| July 31, 2025 | 7,546 | 7,519.5 | 7,519.5 | 7,577 | 7,506 | 97,259 |
| July 30, 2025 | 7,485 | 7,498 | 7,498 | 7,511 | 7,464 | 37,034 |
| July 29, 2025 | 7,503 | 7,478 | 7,478 | 7,521 | 7,474 | 80,433 |
| July 28, 2025 | 7,505 | 7,459.5 | 7,459.5 | 7,520 | 7,454 | 16,994 |
| July 25, 2025 | 7,427 | 7,457 | 7,457 | 7,461 | 7,416.26 | 21,446 |
| July 24, 2025 | 7,402 | 7,416.5 | 7,416.5 | 7,425 | 7,392.77 | 23,637 |
| July 23, 2025 | 7,367 | 7,356.5 | 7,356.5 | 7,379 | 7,349.32 | 21,420 |
| July 22, 2025 | 7,345 | 7,327.5 | 7,327.5 | 7,352 | 7,319.3 | 41,559 |
| July 21, 2025 | 7,369 | 7,368 | 7,368 | 7,388 | 7,342.4 | 28,091 |
| July 18, 2025 | 7,377 | 7,353.5 | 7,353.5 | 7,379 | 7,348 | 22,952 |
| July 17, 2025 | 7,354 | 7,359 | 7,359 | 7,359 | 7,326.83 | 47,860 |
| July 16, 2025 | 7,294 | 7,256 | 7,256 | 7,334 | 7,256 | 71,810 |
| July 15, 2025 | 7,348 | 7,339 | 7,339 | 7,359 | 7,329 | 47,071 |
| July 14, 2025 | 7,268 | 7,311 | 7,311 | 7,311 | 7,253 | 31,482 |
| July 11, 2025 | 7,276 | 7,278 | 7,278 | 7,288.7 | 7,237.89 | 69,827 |
| July 10, 2025 | 7,235 | 7,274 | 7,274 | 7,275 | 7,229 | 22,538 |
| July 09, 2025 | 7,205 | 7,231 | 7,231 | 7,254 | 7,198 | 9,594 |
| July 08, 2025 | 7,202 | 7,216 | 7,216 | 7,239 | 7,192 | 23,590 |
| July 07, 2025 | 7,210 | 7,196 | 7,196 | 7,251 | 7,193 | 19,927 |
| July 04, 2025 | 7,197 | 7,201 | 7,201 | 7,203.41 | 7,179.8 | 26,740 |
| July 03, 2025 | 7,203 | 7,233 | 7,233 | 7,255.5 | 7,186.2 | 13,736 |
| July 02, 2025 | 7,148 | 7,192 | 7,192 | 7,208.2 | 7,135 | 71,342 |
| July 01, 2025 | 7,120 | 7,124 | 7,124 | 7,132 | 7,092 | 25,080 |
| June 30, 2025 | 7,124 | 7,120.5 | 7,120.5 | 7,163 | 7,114 | 32,287 |
| June 27, 2025 | 7,072 | 7,112 | 7,112 | 7,112 | 7,072 | 29,640 |
| June 26, 2025 | 7,028 | 7,042 | 7,042 | 7,051 | 7,022 | 28,927 |
| June 25, 2025 | 7,065 | 7,053 | 7,053 | 7,079 | 7,049 | 25,709 |
| June 24, 2025 | 7,070 | 7,052 | 7,052 | 7,079 | 7,029 | 51,942 |
| June 23, 2025 | 6,990 | 6,997 | 6,997 | 7,064 | 6,982 | 46,647 |
| June 20, 2025 | 7,010 | 7,003 | 7,003 | 7,029 | 6,990 | 99,238 |
| June 19, 2025 | 7,039 | 6,973 | 6,973 | 7,039 | 6,973 | 247,327 |
| June 18, 2025 | 7,047 | 7,048 | 7,048 | 7,068 | 7,032.5 | 161,741 |
| June 17, 2025 | 7,013 | 7,033 | 7,033 | 7,045 | 6,995 | 456,260 |
| June 16, 2025 | 7,000 | 7,044 | 7,044 | 7,048 | 6,993 | 80,050 |
| June 13, 2025 | 6,982 | 6,996 | 6,996 | 7,015 | 6,964 | 119,964 |
| June 12, 2025 | 7,071 | 7,039 | 7,039 | 7,071 | 6,996.49 | 34,903 |
| June 11, 2025 | 7,084 | 7,070.5 | 7,070.5 | 7,089 | 7,065 | 17,775 |
| June 10, 2025 | 7,061 | 7,047 | 7,047 | 7,079 | 7,039 | 31,874 |
| June 09, 2025 | 7,009 | 7,013 | 7,013 | 7,030.7 | 6,998 | 43,526 |
| June 06, 2025 | 6,984 | 7,013.5 | 7,013.5 | 7,039 | 6,973 | 8,832 |
| June 05, 2025 | 6,982 | 6,986.5 | 6,986.5 | 6,993.29 | 6,940 | 20,319 |
| June 04, 2025 | 6,984 | 6,981 | 6,981 | 7,014 | 6,958 | 40,545 |
| June 03, 2025 | 6,932 | 6,964.5 | 6,964.5 | 6,964.5 | 6,913 | 19,457 |
| June 02, 2025 | 6,879 | 6,897.5 | 6,897.5 | 6,917 | 6,867.23 | 17,513 |
| May 30, 2025 | 6,929 | 6,920 | 6,920 | 6,958 | 6,899.81 | 24,109 |
| May 29, 2025 | 7,004.74 | 6,929 | 6,929 | 7,023 | 6,919 | 30,118 |
| May 28, 2025 | 6,936 | 6,934 | 6,934 | 6,969 | 6,920.35 | 21,791 |
| May 27, 2025 | 6,884 | 6,923 | 6,923 | 6,924 | 6,869 | 19,361 |
| May 23, 2025 | 6,894 | 6,826 | 6,826 | 6,904 | 6,733 | 28,185 |