8,712.00
+4(+0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8,708 | 8,712 | 8,712 | 8,729 | 8,708 | 74 |
| September 05, 2025 | 8,716.61 | 8,708 | 8,715.92 | 8,716.61 | 8,708 | 60 |
| September 04, 2025 | 8,733 | 8,729 | 8,729 | 8,733 | 8,723.8 | 121 |
| September 03, 2025 | 8,741.2 | 8,714 | 8,714 | 8,741.2 | 8,704.56 | 222 |
| September 02, 2025 | 8,659 | 8,719 | 8,719 | 8,736.82 | 8,646.84 | 363 |
| September 01, 2025 | 8,659 | 8,636.5 | 8,636.5 | 8,659 | 8,636.5 | 180 |
| August 29, 2025 | 8,704 | 8,669 | 8,669 | 8,713.02 | 8,664 | 577 |
| August 28, 2025 | 8,666 | 8,670 | 8,670 | 8,738 | 8,666 | 663 |
| August 27, 2025 | 8,697 | 8,685.5 | 8,685.5 | 8,697 | 8,663 | 1,852 |
| August 26, 2025 | 8,677 | 8,657 | 8,657 | 8,677 | 8,646.9 | 31 |
| August 22, 2025 | 8,663 | 8,628 | 8,628 | 8,663 | 8,628 | 327 |
| August 21, 2025 | 8,616.03 | 8,627.5 | 8,627.5 | 8,634.91 | 8,600 | 147 |
| August 20, 2025 | 8,574.81 | 8,613 | 8,613 | 8,613 | 8,574.81 | 793 |
| August 19, 2025 | 8,565 | 8,585.5 | 8,585.5 | 8,585.5 | 8,565 | 114 |
| August 18, 2025 | 8,569.9 | 8,555.5 | 8,555.5 | 8,574.59 | 8,555.5 | 762 |
| August 15, 2025 | 8,574 | 8,547 | 8,547 | 8,574 | 8,544 | 1 |
| August 14, 2025 | 8,589 | 8,582.5 | 8,582.5 | 8,598 | 8,582.5 | 0 |
| August 13, 2025 | 8,584 | 8,587.5 | 8,587.5 | 8,587.5 | 8,565.2 | 558 |
| August 12, 2025 | 8,652.25 | 8,580 | 8,580 | 8,666 | 8,580 | 1,509 |
| August 11, 2025 | 8,645.1 | 8,679 | 8,679 | 8,682 | 8,635 | 77 |
| August 08, 2025 | 8,644 | 8,625 | 8,625 | 8,684 | 8,625 | 618 |
| August 07, 2025 | 8,700 | 8,674 | 8,674 | 8,704 | 8,666 | 2,088 |
| August 06, 2025 | 8,746 | 8,718 | 8,718 | 8,746 | 8,718 | 232 |
| August 05, 2025 | 8,777 | 8,752.5 | 8,752.5 | 8,777 | 8,752.5 | 67 |
| August 04, 2025 | 8,703.3 | 8,754 | 8,754 | 8,764 | 8,703.3 | 207 |
| August 01, 2025 | 8,747 | 8,744.5 | 8,744.5 | 8,747 | 8,710.64 | 353 |
| July 31, 2025 | 8,708 | 8,746.5 | 8,746.5 | 8,746.5 | 8,708 | 122 |
| July 30, 2025 | 8,686 | 8,705.5 | 8,705.5 | 8,712 | 8,658.58 | 1,366 |
| July 29, 2025 | 8,640 | 8,668 | 8,668 | 8,680 | 8,630.84 | 300 |
| July 28, 2025 | 8,612 | 8,598.5 | 8,598.5 | 8,622 | 8,590 | 36 |
| July 25, 2025 | 8,541 | 8,580.5 | 8,580.5 | 8,586.44 | 8,541 | 15 |
| July 24, 2025 | 8,489.18 | 8,514 | 8,514 | 8,514 | 8,489.18 | 40,353 |
| July 23, 2025 | 8,523.99 | 8,505.5 | 8,505.5 | 8,530.11 | 8,505.5 | 988 |
| July 22, 2025 | 8,561.09 | 8,568.5 | 8,568.5 | 8,578 | 8,561.09 | 115 |
| July 21, 2025 | 8,600 | 8,562.5 | 8,562.5 | 8,600 | 8,562.5 | 448 |
| July 18, 2025 | 8,573.65 | 8,575 | 8,575 | 8,575 | 8,570.22 | 210 |
| July 17, 2025 | 8,576.66 | 8,592 | 8,592 | 8,599 | 8,570.22 | 1,488 |
| July 16, 2025 | 8,551 | 8,533 | 8,533 | 8,563.21 | 8,533 | 529 |
| July 15, 2025 | 8,560.33 | 8,558.5 | 8,558.5 | 8,560.33 | 8,543.22 | 142 |
| July 14, 2025 | 8,536.09 | 8,539 | 8,539 | 8,539 | 8,510.56 | 1,675 |
| July 11, 2025 | 8,499.46 | 8,500 | 8,500 | 8,506 | 8,479.3 | 8,042 |
| July 10, 2025 | 8,454 | 8,476 | 8,476 | 8,485.78 | 8,448 | 88,469 |
| July 09, 2025 | 8,431.77 | 8,453 | 8,453 | 8,453 | 8,431.38 | 663 |
| July 08, 2025 | 8,420.31 | 8,451.5 | 8,451.5 | 8,454.74 | 8,405.05 | 474 |
| July 07, 2025 | 8,412 | 8,402 | 8,402 | 8,412 | 8,402 | 0 |
| July 04, 2025 | 8,423.14 | 8,423.5 | 8,423.5 | 8,429.59 | 8,422 | 425 |
| July 03, 2025 | 8,450 | 8,417 | 8,417 | 8,450 | 8,417 | 250 |
| July 02, 2025 | 8,365 | 8,443 | 8,443 | 8,470.29 | 8,365 | 4,202 |
| July 01, 2025 | 8,401 | 8,403 | 8,403 | 8,407 | 8,376.23 | 249 |
| June 30, 2025 | 8,363 | 8,392 | 8,392 | 8,444 | 8,363 | 395 |
| June 27, 2025 | 8,378.41 | 8,397 | 8,397 | 8,397 | 8,369.75 | 8,720 |
| June 26, 2025 | 8,381.34 | 8,366 | 8,366 | 8,381.34 | 8,354.83 | 2,944 |
| June 25, 2025 | 8,433 | 8,417 | 8,417 | 8,433 | 8,410 | 6,205 |
| June 24, 2025 | 8,453 | 8,414.5 | 8,414.5 | 8,453 | 8,400 | 175 |
| June 23, 2025 | 8,513.4 | 8,497 | 8,497 | 8,544.37 | 8,483 | 189 |
| June 20, 2025 | 8,492.44 | 8,488 | 8,488 | 8,492.44 | 8,445 | 49 |
| June 19, 2025 | 8,498 | 8,498.5 | 8,498.5 | 8,511 | 8,482 | 1,724 |
| June 18, 2025 | 8,473.51 | 8,490.5 | 8,490.5 | 8,493 | 8,473.51 | 498 |
| June 17, 2025 | 8,388.25 | 8,437 | 8,437 | 8,437 | 8,379.96 | 3,214 |
| June 16, 2025 | 8,373 | 8,366.5 | 8,366.5 | 8,373 | 8,356.53 | 1,525 |