6,453.50
+5.5(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,470 | 6,453.5 | 6,453.5 | 6,470 | 6,453.5 | 10 |
| August 15, 2025 | 6,477 | 6,448 | 6,448 | 6,477 | 6,448 | 10 |
| August 14, 2025 | 6,473 | 6,469.5 | 6,469.5 | 6,473 | 6,469.5 | 10 |
| August 13, 2025 | 6,479 | 6,477 | 6,477 | 6,479 | 6,477 | 10 |
| August 12, 2025 | 6,526 | 6,470.5 | 6,470.5 | 6,526 | 6,470.5 | 10 |
| August 11, 2025 | 6,516 | 6,530.5 | 6,530.5 | 6,536 | 6,516 | 10 |
| August 08, 2025 | 6,523 | 6,505 | 6,505 | 6,523 | 6,505 | 20 |
| August 07, 2025 | 6,569 | 6,545 | 6,545 | 6,569 | 6,545 | 2 |
| August 06, 2025 | 6,605 | 6,577.5 | 6,577.5 | 6,605 | 6,577.5 | 2 |
| August 05, 2025 | 6,603 | 6,607.5 | 6,607.5 | 6,635 | 6,603 | 7 |
| August 04, 2025 | 6,610 | 6,609 | 6,609 | 6,610 | 6,601 | 256 |
| August 01, 2025 | 6,579 | 6,613.5 | 6,613.5 | 6,613.5 | 6,569 | 0 |
| July 31, 2025 | 6,549 | 6,576.5 | 6,576.5 | 6,582 | 6,549 | 0 |
| July 30, 2025 | 6,512 | 6,529 | 6,529 | 6,529 | 6,511 | 210 |
| July 29, 2025 | 6,479 | 6,512.5 | 6,512.5 | 6,512.5 | 6,479 | 73 |
| July 28, 2025 | 6,464 | 6,448 | 6,448 | 6,464 | 6,448 | 4 |
| July 25, 2025 | 6,424 | 6,434 | 6,434 | 6,434 | 6,424 | 4 |
| July 24, 2025 | 6,394 | 6,394 | 6,394 | 6,394 | 6,369 | 2,928 |
| July 23, 2025 | 6,413 | 6,389 | 6,389 | 6,413 | 6,389 | 1 |
| July 22, 2025 | 6,448 | 6,433 | 6,433 | 6,448 | 6,433 | 1 |
| July 21, 2025 | 6,443 | 6,421.5 | 6,421.5 | 6,446 | 6,421.5 | 1 |
| July 18, 2025 | 6,430 | 6,421 | 6,421 | 6,430 | 6,418 | 1 |
| July 17, 2025 | 6,438 | 6,428 | 6,428 | 6,438 | 6,428 | 0 |
| July 16, 2025 | 6,419 | 6,391.5 | 6,391.5 | 6,419 | 6,391.5 | 0 |
| July 15, 2025 | 6,428 | 6,411.5 | 6,411.5 | 6,428 | 6,411.5 | 0 |
| July 14, 2025 | 6,421 | 6,405.5 | 6,405.5 | 6,421 | 6,405.5 | 0 |
| July 11, 2025 | 6,405 | 6,392.5 | 6,392.5 | 6,405 | 6,391 | 123 |
| July 10, 2025 | 6,383 | 6,381 | 6,381 | 6,383 | 6,381 | 9 |
| July 09, 2025 | 6,357 | 6,364 | 6,364 | 6,364 | 6,349 | 13 |
| July 08, 2025 | 6,344 | 6,356.5 | 6,356.5 | 6,356.5 | 6,344 | 0 |
| July 07, 2025 | 6,383 | 6,332 | 6,332 | 6,391 | 6,332 | 18 |
| July 04, 2025 | 6,358 | 6,354.5 | 6,354.5 | 6,363 | 6,354.5 | 2 |
| July 03, 2025 | 6,382 | 6,348 | 6,348 | 6,382 | 6,348 | 0 |
| July 02, 2025 | 6,348 | 6,387 | 6,387 | 6,387 | 6,348 | 0 |
| July 01, 2025 | 6,377 | 6,353.5 | 6,353.5 | 6,377 | 6,353 | 0 |
| June 30, 2025 | 6,361 | 6,359.5 | 6,359.5 | 6,366 | 6,357 | 160 |
| June 27, 2025 | 6,350 | 6,344.5 | 6,344.5 | 6,350 | 6,344.5 | 0 |
| June 26, 2025 | 6,357 | 6,335 | 6,335 | 6,357 | 6,335 | 0 |
| June 25, 2025 | 6,390 | 6,365.5 | 6,365.5 | 6,390 | 6,365.5 | 0 |
| June 24, 2025 | 6,388 | 6,370.5 | 6,370.5 | 6,388 | 6,348 | 142 |
| June 23, 2025 | 6,425 | 6,422 | 6,422 | 6,425 | 6,422 | 0 |
| June 20, 2025 | 6,421 | 6,397.5 | 6,397.5 | 6,421 | 6,397.5 | 0 |
| June 19, 2025 | 6,410 | 6,421.5 | 6,421.5 | 6,423 | 6,406 | 2,792 |
| June 18, 2025 | 6,398 | 6,411 | 6,411 | 6,411 | 6,398 | 0 |
| June 17, 2025 | 6,337 | 6,365.5 | 6,365.5 | 6,365.5 | 6,337 | 0 |
| June 16, 2025 | 6,325 | 6,320 | 6,320 | 6,325 | 6,320 | 0 |
| June 13, 2025 | 6,394 | 6,317.5 | 6,317.5 | 6,394 | 6,317.5 | 126 |
| June 12, 2025 | 6,350 | 6,343 | 6,343 | 6,350 | 6,319 | 126 |
| June 11, 2025 | 6,350 | 6,327.5 | 6,327.5 | 6,350 | 6,327.5 | 0 |
| June 10, 2025 | 6,334 | 6,327 | 6,327 | 6,362 | 6,325 | 1,441 |
| June 09, 2025 | 6,300 | 6,302 | 6,302 | 6,309 | 6,298 | 106 |
| June 06, 2025 | 6,364 | 6,317.5 | 6,317.5 | 6,364 | 6,317.5 | 26 |
| June 05, 2025 | 6,369 | 6,326.5 | 6,326.5 | 6,369 | 6,326.5 | 0 |
| June 04, 2025 | 6,340 | 6,344.5 | 6,344.5 | 6,344.5 | 6,332 | 48 |
| June 03, 2025 | 6,357 | 6,334 | 6,334 | 6,361.17 | 6,334 | 31 |
| June 02, 2025 | 6,351 | 6,316.5 | 6,316.5 | 6,351 | 6,316.5 | 28 |
| May 30, 2025 | 6,377 | 6,369.5 | 6,369.5 | 6,377 | 6,369.5 | 0 |
| May 29, 2025 | 6,336 | 6,350.5 | 6,350.5 | 6,350.5 | 6,336 | 0 |
| May 28, 2025 | 6,339 | 6,335 | 6,335 | 6,339 | 6,327 | 0 |
| May 27, 2025 | 6,320 | 6,324 | 6,324 | 6,324 | 6,315 | 0 |