9,041.00
+17(+0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9,068 | 9,024 | 9,024 | 9,071 | 9,020 | 31,928 |
| August 14, 2025 | 9,008 | 9,021 | 9,021 | 9,038 | 8,983 | 54,717 |
| August 13, 2025 | 9,032 | 9,011 | 9,011 | 9,058 | 9,002 | 101,084 |
| August 12, 2025 | 8,999 | 9,008 | 9,008 | 9,017.78 | 8,963 | 26,077 |
| August 11, 2025 | 9,007 | 9,014 | 9,014 | 9,023 | 8,984 | 66,345 |
| August 08, 2025 | 8,972 | 8,980 | 8,980 | 9,003 | 8,962 | 34,153 |
| August 07, 2025 | 8,999 | 8,953 | 8,953 | 9,062 | 8,953 | 40,885 |
| August 06, 2025 | 8,994 | 8,986 | 8,986 | 9,006 | 8,950 | 345,103 |
| August 05, 2025 | 9,023 | 8,950 | 8,950 | 9,023 | 8,947.39 | 62,405 |
| August 04, 2025 | 8,895 | 8,971 | 8,971 | 8,974 | 8,889.8 | 61,879 |
| August 01, 2025 | 9,009 | 8,873 | 8,873 | 9,014 | 8,831 | 88,662 |
| July 31, 2025 | 9,108 | 9,074 | 9,074 | 9,149 | 9,056 | 55,103 |
| July 30, 2025 | 9,014 | 9,045 | 9,045 | 9,062 | 9,000 | 63,857 |
| July 29, 2025 | 9,049 | 9,012.5 | 9,012.5 | 9,074 | 9,012.5 | 50,815 |
| July 28, 2025 | 9,051 | 9,002 | 9,002 | 9,067 | 8,990 | 52,571 |
| July 25, 2025 | 8,951 | 8,992 | 8,992 | 8,998 | 8,943 | 47,897 |
| July 24, 2025 | 8,917 | 8,938 | 8,938 | 8,950 | 8,900 | 37,177 |
| July 23, 2025 | 8,871 | 8,865 | 8,865 | 8,891 | 8,850 | 46,093 |
| July 22, 2025 | 8,850 | 8,831 | 8,831 | 8,858 | 8,816 | 92,497 |
| July 21, 2025 | 8,874 | 8,872 | 8,872 | 8,882 | 8,842 | 36,800 |
| July 18, 2025 | 8,888 | 8,860 | 8,860 | 8,889 | 8,850 | 78,022 |
| July 17, 2025 | 8,857 | 8,863 | 8,863 | 8,865.35 | 8,826 | 52,681 |
| July 16, 2025 | 8,781 | 8,737 | 8,737 | 8,840 | 8,737 | 49,898 |
| July 15, 2025 | 8,857 | 8,845 | 8,845 | 8,877 | 8,829 | 44,142 |
| July 14, 2025 | 8,761 | 8,817 | 8,817 | 8,820 | 8,744 | 51,538 |
| July 11, 2025 | 8,775 | 8,777 | 8,777 | 8,794 | 8,726 | 130,652 |
| July 10, 2025 | 8,724 | 8,781 | 8,781 | 8,781 | 8,716 | 41,990 |
| July 09, 2025 | 8,690 | 8,726 | 8,726 | 8,752 | 8,680 | 41,843 |
| July 08, 2025 | 8,685 | 8,717 | 8,717 | 8,728.38 | 8,672 | 39,868 |
| July 07, 2025 | 8,698 | 8,676 | 8,676 | 8,722 | 8,674 | 91,880 |
| July 04, 2025 | 8,679 | 8,681 | 8,681 | 8,687 | 8,657 | 76,950 |
| July 03, 2025 | 8,680 | 8,719 | 8,719 | 8,767 | 8,660 | 87,206 |
| July 02, 2025 | 8,616 | 8,673 | 8,673 | 8,691 | 8,599 | 130,363 |
| July 01, 2025 | 8,583 | 8,587 | 8,587 | 8,594 | 8,545 | 68,123 |
| June 30, 2025 | 8,586 | 8,586 | 8,586 | 8,604 | 8,575 | 27,783 |
| June 27, 2025 | 8,521 | 8,575 | 8,575 | 8,575 | 8,520 | 30,258 |
| June 26, 2025 | 8,468 | 8,481 | 8,481 | 8,491 | 8,454 | 46,402 |
| June 25, 2025 | 8,506 | 8,492.5 | 8,492.5 | 8,527 | 8,488 | 17,807 |
| June 24, 2025 | 8,517 | 8,495 | 8,495 | 8,535 | 8,470 | 76,263 |
| June 23, 2025 | 8,431 | 8,434 | 8,434 | 8,492 | 8,422 | 70,215 |
| June 20, 2025 | 8,449 | 8,446 | 8,445 | 8,483.5 | 8,422 | 32,831 |
| June 19, 2025 | 8,491 | 8,421 | 8,414 | 8,500 | 8,413 | 68,064 |
| June 18, 2025 | 8,497 | 8,503 | 8,503 | 8,528 | 8,479 | 199,613 |
| June 17, 2025 | 8,452 | 8,477 | 8,477 | 8,495 | 8,430 | 161,012 |
| June 16, 2025 | 8,438 | 8,488 | 8,488 | 8,497.21 | 8,424 | 39,654 |
| June 13, 2025 | 8,418 | 8,446 | 8,446 | 8,472 | 8,400 | 64,169 |
| June 12, 2025 | 8,480 | 8,483 | 8,483 | 8,500 | 8,426 | 26,113 |
| June 11, 2025 | 8,535 | 8,520 | 8,520 | 8,700 | 8,500 | 42,447 |
| June 10, 2025 | 8,500 | 8,494 | 8,493 | 8,518 | 8,489 | 57,855 |
| June 09, 2025 | 8,454 | 8,463 | 8,463 | 8,483 | 8,446 | 33,963 |
| June 06, 2025 | 8,427 | 8,466 | 8,466 | 8,500 | 8,416 | 36,641 |
| June 05, 2025 | 8,424 | 8,432 | 8,432 | 8,446 | 8,375 | 38,185 |
| June 04, 2025 | 8,435 | 8,426 | 8,426 | 8,475 | 8,408 | 36,108 |
| June 03, 2025 | 8,375 | 8,419 | 8,419 | 8,419 | 8,352 | 29,319 |
| June 02, 2025 | 8,311 | 8,335 | 8,335 | 8,466 | 8,289.67 | 66,279 |
| May 30, 2025 | 8,369 | 8,361 | 8,361 | 8,391 | 8,310 | 32,039 |
| May 29, 2025 | 8,469 | 8,363 | 8,363 | 8,483 | 8,350 | 32,482 |
| May 28, 2025 | 8,376 | 8,370 | 8,370 | 8,416 | 8,350 | 30,431 |
| May 27, 2025 | 8,303 | 8,359 | 8,359 | 8,359 | 8,290 | 38,170 |
| May 23, 2025 | 8,315 | 8,225 | 8,225 | 8,326 | 8,120 | 91,716 |