7,706.00
+75(+0.98%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7,703.02 | 7,706 | 7,706 | 7,706 | 7,703.02 | 1,948 |
| September 04, 2025 | 7,643.47 | 7,631 | 7,631 | 7,643.47 | 7,631 | 744 |
| September 03, 2025 | 7,555 | 7,607.5 | 7,607.5 | 7,607.5 | 7,555 | 394 |
| September 02, 2025 | 7,578.26 | 7,571 | 7,571 | 7,578.26 | 7,571 | 948 |
| September 01, 2025 | 7,501 | 7,501 | 7,501 | 7,501 | 7,501 | 0 |
| August 29, 2025 | 7,536.5 | 7,536.5 | 7,536.5 | 7,536.5 | 7,536.5 | 0 |
| August 28, 2025 | 7,586.5 | 7,586.5 | 7,586.5 | 7,586.5 | 7,586.5 | 0 |
| August 27, 2025 | 7,581.94 | 7,547.5 | 7,547.5 | 7,581.94 | 7,547.5 | 1,780 |
| August 26, 2025 | 7,555.19 | 7,546 | 7,546 | 7,555.19 | 7,543.1 | 1,936 |
| August 22, 2025 | 7,599 | 7,566.5 | 7,566.5 | 7,599 | 7,566.5 | 161 |
| August 21, 2025 | 7,552 | 7,552 | 7,552 | 7,552 | 7,552 | 0 |
| August 20, 2025 | 7,547.14 | 7,569 | 7,569 | 7,569 | 7,547.14 | 344 |
| August 19, 2025 | 7,490.85 | 7,532.5 | 7,532.5 | 7,532.5 | 7,490.85 | 1,014 |
| August 18, 2025 | 7,531 | 7,484 | 7,484 | 7,531 | 7,484 | 122 |
| August 15, 2025 | 7,503.5 | 7,503.5 | 7,503.5 | 7,503.5 | 7,503.5 | 0 |
| August 14, 2025 | 7,610.09 | 7,558.5 | 7,558.5 | 7,610.09 | 7,558.5 | 920 |
| August 13, 2025 | 7,575.81 | 7,589.5 | 7,589.5 | 7,589.5 | 7,569.95 | 1,546 |
| August 12, 2025 | 7,610.8 | 7,545 | 7,545 | 7,613.07 | 7,545 | 231 |
| August 11, 2025 | 7,642.75 | 7,659 | 7,659 | 7,659 | 7,642.75 | 54 |
| August 08, 2025 | 7,649.49 | 7,609.5 | 7,609.5 | 7,649.49 | 7,609.5 | 1,648 |
| August 07, 2025 | 7,701.3 | 7,699.5 | 7,699.5 | 7,701.3 | 7,699.5 | 16,880 |
| August 06, 2025 | 7,752.93 | 7,729 | 7,729 | 7,752.93 | 7,729 | 3,226 |
| August 05, 2025 | 7,768.05 | 7,790.5 | 7,790.5 | 7,796.22 | 7,768.05 | 5,649 |
| August 04, 2025 | 7,734.76 | 7,769.5 | 7,769.5 | 7,769.5 | 7,734.76 | 9,360 |
| August 01, 2025 | 7,768.5 | 7,768.5 | 7,768.5 | 7,768.5 | 7,768.5 | 0 |
| July 31, 2025 | 7,712.5 | 7,712.5 | 7,712.5 | 7,712.5 | 7,712.5 | 0 |
| July 30, 2025 | 7,623.85 | 7,633 | 7,633 | 7,633 | 7,623.85 | 7,136 |
| July 29, 2025 | 7,545.71 | 7,628 | 7,628 | 7,628 | 7,545.71 | 1,986 |
| July 28, 2025 | 7,494 | 7,501 | 7,501 | 7,508.22 | 7,494 | 1,149 |
| July 25, 2025 | 7,478 | 7,489.5 | 7,489.5 | 7,489.5 | 7,478 | 124 |
| July 24, 2025 | 7,403.49 | 7,453.5 | 7,453.5 | 7,453.5 | 7,403.49 | 1,013 |
| July 23, 2025 | 7,441.2 | 7,428 | 7,428 | 7,441.2 | 7,428 | 1,009 |
| July 22, 2025 | 7,501 | 7,501 | 7,501 | 7,501 | 7,501 | 0 |
| July 21, 2025 | 7,475.5 | 7,475.5 | 7,475.5 | 7,475.5 | 7,475.5 | 0 |
| July 18, 2025 | 7,431.5 | 7,431.5 | 7,431.5 | 7,431.5 | 7,431.5 | 0 |
| July 17, 2025 | 7,407.26 | 7,454 | 7,454 | 7,454 | 7,407.26 | 2,024 |
| July 16, 2025 | 7,473.26 | 7,367.5 | 7,367.5 | 7,475 | 7,367.5 | 1,386 |
| July 15, 2025 | 7,487 | 7,431 | 7,431 | 7,487 | 7,431 | 84 |
| July 14, 2025 | 7,422.67 | 7,427.5 | 7,427.5 | 7,434 | 7,421 | 1,999 |
| July 11, 2025 | 7,464.8 | 7,452.5 | 7,452.5 | 7,464.8 | 7,452.5 | 1,005 |
| July 10, 2025 | 7,476.65 | 7,473 | 7,473 | 7,476.65 | 7,473 | 1,364 |
| July 09, 2025 | 7,414.95 | 7,429 | 7,429 | 7,429 | 7,414.95 | 675 |
| July 08, 2025 | 7,394 | 7,394 | 7,394 | 7,394 | 7,394 | 0 |
| July 07, 2025 | 7,404 | 7,383.5 | 7,383.5 | 7,404 | 7,383.5 | 312 |
| July 04, 2025 | 7,447 | 7,440 | 7,440 | 7,467.86 | 7,440 | 1,242 |
| July 03, 2025 | 7,463 | 7,447.5 | 7,447.5 | 7,478 | 7,446 | 890 |
| July 02, 2025 | 7,471 | 7,485 | 7,485 | 7,496.13 | 7,471 | 12,968 |
| July 01, 2025 | 7,487.89 | 7,481 | 7,481 | 7,487.89 | 7,481 | 5,663 |
| June 30, 2025 | 7,462 | 7,453 | 7,453 | 7,462 | 7,453 | 56 |
| June 27, 2025 | 7,440 | 7,440 | 7,440 | 7,440 | 7,440 | 28 |
| June 26, 2025 | 7,407 | 7,407 | 7,407 | 7,407 | 7,407 | 0 |
| June 25, 2025 | 7,443.5 | 7,443.5 | 7,443.5 | 7,443.5 | 7,443.5 | 0 |
| June 24, 2025 | 7,414 | 7,459 | 7,459 | 7,459 | 7,414 | 56 |
| June 23, 2025 | 7,518.5 | 7,518.5 | 7,518.5 | 7,518.5 | 7,518.5 | 0 |
| June 20, 2025 | 7,467.29 | 7,464.5 | 7,464.5 | 7,467.29 | 7,436 | 5,662 |
| June 19, 2025 | 7,488 | 7,507.5 | 7,507.5 | 7,507.5 | 7,488 | 220 |
| June 18, 2025 | 7,519 | 7,519 | 7,519 | 7,519 | 7,519 | 0 |
| June 17, 2025 | 7,398.37 | 7,426 | 7,426 | 7,426 | 7,398.37 | 11,354 |
| June 16, 2025 | 7,377.5 | 7,377.5 | 7,377.5 | 7,377.5 | 7,377.5 | 0 |
| June 13, 2025 | 7,491 | 7,391 | 7,391 | 7,491 | 7,391 | 67 |