9,329.00
+72.5(+0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,319.57 | 9,329 | 9,329 | 9,329 | 9,319.57 | 182 |
| August 15, 2025 | 9,269.25 | 9,256.5 | 9,256.5 | 9,269.25 | 9,256.5 | 124 |
| August 14, 2025 | 9,286 | 9,253.5 | 9,253.5 | 9,286 | 9,253.5 | 9,692 |
| August 13, 2025 | 9,361.95 | 9,365 | 9,365 | 9,370.95 | 9,351.42 | 567 |
| August 12, 2025 | 9,253 | 9,272 | 9,272 | 9,272 | 9,239.96 | 3,106 |
| August 11, 2025 | 9,234 | 9,259 | 9,259 | 9,268.97 | 9,234 | 3,476 |
| August 08, 2025 | 9,238.93 | 9,239 | 9,239 | 9,239 | 9,238.93 | 192 |
| August 07, 2025 | 9,310.16 | 9,271.5 | 9,271.5 | 9,310.16 | 9,271.5 | 91 |
| August 06, 2025 | 9,255 | 9,222 | 9,222 | 9,264 | 9,222 | 32,744 |
| August 05, 2025 | 9,262.02 | 9,246 | 9,246 | 9,290.82 | 9,238.08 | 753 |
| August 04, 2025 | 9,207.07 | 9,209 | 9,209 | 9,217.91 | 9,202.95 | 3,924 |
| August 01, 2025 | 9,111.51 | 9,133 | 9,133 | 9,144.82 | 9,111.51 | 13 |
| July 31, 2025 | 9,263 | 9,263 | 9,263 | 9,263 | 9,263 | 0 |
| July 30, 2025 | 9,272 | 9,275 | 9,275 | 9,279 | 9,272 | 3,827 |
| July 29, 2025 | 9,265 | 9,272 | 9,272 | 9,307.95 | 9,265 | 2,549 |
| July 28, 2025 | 9,272 | 9,246 | 9,246 | 9,272 | 9,221.93 | 3,793 |
| July 25, 2025 | 9,326 | 9,366 | 9,366 | 9,370 | 9,326 | 2,239 |
| July 24, 2025 | 9,375 | 9,356.5 | 9,356.5 | 9,391 | 9,356.5 | 2,950 |
| July 23, 2025 | 9,336 | 9,348 | 9,348 | 9,349 | 9,336 | 1,926 |
| July 22, 2025 | 9,286 | 9,300 | 9,300 | 9,304 | 9,276.68 | 588 |
| July 21, 2025 | 9,332 | 9,350.5 | 9,350.5 | 9,350.5 | 9,332 | 1,233 |
| July 18, 2025 | 9,323 | 9,327 | 9,327 | 9,335 | 9,322.05 | 6,023 |
| July 17, 2025 | 9,299 | 9,339.5 | 9,339.5 | 9,339.5 | 9,299 | 40 |
| July 16, 2025 | 9,241.85 | 9,228.5 | 9,228.5 | 9,241.85 | 9,228.5 | 24 |
| July 15, 2025 | 9,226 | 9,250 | 9,250 | 9,254.95 | 9,226 | 610 |
| July 14, 2025 | 9,130 | 9,143 | 9,143 | 9,143 | 9,118.95 | 1,847 |
| July 11, 2025 | 9,078 | 9,101.5 | 9,101.5 | 9,107 | 9,077 | 205 |
| July 10, 2025 | 9,064 | 9,069.5 | 9,069.5 | 9,072 | 9,060 | 971 |
| July 09, 2025 | 9,049 | 9,032.5 | 9,032.5 | 9,050.3 | 9,032.5 | 2,620 |
| July 08, 2025 | 9,041 | 9,065 | 9,065 | 9,081 | 9,040 | 5,241 |
| July 07, 2025 | 9,040.04 | 9,017 | 9,017 | 9,040.04 | 9,017 | 673 |
| July 04, 2025 | 8,998 | 9,014 | 9,014 | 9,014.71 | 8,998 | 2,431 |
| July 03, 2025 | 9,065 | 9,093 | 9,093 | 9,103 | 9,049 | 1,408 |
| July 02, 2025 | 8,962 | 9,043 | 9,043 | 9,043 | 8,961 | 3,282 |
| July 01, 2025 | 8,961 | 8,965 | 8,965 | 8,972 | 8,948 | 1,611 |
| June 30, 2025 | 8,936 | 8,931 | 8,931 | 8,940 | 8,923 | 6,858 |
| June 27, 2025 | 8,949 | 8,949 | 8,949 | 8,949 | 8,949 | 0 |
| June 26, 2025 | 8,933.92 | 8,943.5 | 8,943.5 | 8,943.5 | 8,933.92 | 83 |
| June 25, 2025 | 8,968 | 8,952 | 8,952 | 8,968 | 8,952 | 11,616 |
| June 24, 2025 | 8,891.61 | 8,927 | 8,927 | 8,927 | 8,891.61 | 129 |
| June 23, 2025 | 8,774 | 8,755 | 8,755 | 8,774 | 8,755 | 254 |
| June 20, 2025 | 8,794.95 | 8,764.5 | 8,764.5 | 8,794.95 | 8,764.5 | 46 |
| June 19, 2025 | 8,696 | 8,696 | 8,696 | 8,696 | 8,696 | 0 |
| June 18, 2025 | 8,836 | 8,813 | 8,813 | 8,836 | 8,813 | 7,602 |
| June 17, 2025 | 8,808 | 8,831 | 8,831 | 8,831 | 8,795.84 | 751 |
| June 16, 2025 | 8,800 | 8,868 | 8,868 | 8,868 | 8,800 | 1,193 |
| June 13, 2025 | 8,761.26 | 8,760.5 | 8,760.5 | 8,761.26 | 8,757 | 74 |
| June 12, 2025 | 8,874 | 8,874 | 8,874 | 8,881 | 8,866.04 | 7,341 |
| June 11, 2025 | 8,946.9 | 8,923.5 | 8,923.5 | 8,946.9 | 8,923.5 | 179 |
| June 10, 2025 | 8,872 | 8,856 | 8,856 | 8,872 | 8,853.32 | 108 |
| June 09, 2025 | 8,777.72 | 8,797.5 | 8,797.5 | 8,797.5 | 8,777.72 | 230 |
| June 06, 2025 | 8,719.86 | 8,719 | 8,719 | 8,719.86 | 8,719 | 21 |
| June 05, 2025 | 8,665.94 | 8,696.5 | 8,696.5 | 8,696.5 | 8,665.94 | 282 |
| June 04, 2025 | 8,605.07 | 8,628 | 8,628 | 8,628 | 8,605.07 | 1 |
| June 03, 2025 | 8,519 | 8,543.5 | 8,543.5 | 8,543.5 | 8,519 | 1,836 |
| June 02, 2025 | 8,444.45 | 8,474.5 | 8,474.5 | 8,484 | 8,444.45 | 491 |
| May 30, 2025 | 8,512.92 | 8,498.5 | 8,498.5 | 8,512.92 | 8,498.5 | 3,511 |
| May 29, 2025 | 8,652 | 8,597 | 8,597 | 8,652 | 8,597 | 220 |
| May 28, 2025 | 8,588 | 8,573 | 8,573 | 8,588 | 8,573 | 2,929 |
| May 27, 2025 | 8,551 | 8,573 | 8,573 | 8,576 | 8,544 | 5,856 |