6,448.00
+18(+0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,442 | 6,448 | 6,448 | 6,448 | 6,442 | 456 |
| August 15, 2025 | 6,440 | 6,430 | 6,430 | 6,445 | 6,428.8 | 112 |
| August 14, 2025 | 6,364 | 6,351.5 | 6,351.5 | 6,367 | 6,351.5 | 849 |
| August 13, 2025 | 6,432 | 6,392.5 | 6,392.5 | 6,432 | 6,387 | 4,004 |
| August 12, 2025 | 6,339 | 6,372 | 6,372 | 6,372 | 6,329.5 | 3,974 |
| August 11, 2025 | 6,338.65 | 6,351.5 | 6,351.5 | 6,353.4 | 6,336.7 | 3,279 |
| August 08, 2025 | 6,312 | 6,332 | 6,332 | 6,335 | 6,312 | 4,706 |
| August 07, 2025 | 6,312 | 6,283 | 6,283 | 6,340.6 | 6,283 | 6,746 |
| August 06, 2025 | 6,304 | 6,284.5 | 6,284.5 | 6,306 | 6,281 | 5,518 |
| August 05, 2025 | 6,293 | 6,273 | 6,273 | 6,293 | 6,267 | 8,822 |
| August 04, 2025 | 6,241 | 6,276 | 6,276 | 6,276 | 6,239 | 40,413 |
| August 01, 2025 | 6,215 | 6,194 | 6,194 | 6,225 | 6,166.3 | 11,418 |
| July 31, 2025 | 6,329 | 6,257 | 6,257 | 6,339 | 6,257 | 53,954 |
| July 30, 2025 | 6,310 | 6,305 | 6,305 | 6,312 | 6,296 | 7,883 |
| July 29, 2025 | 6,293 | 6,258.5 | 6,258.5 | 6,295 | 6,258.5 | 16,501 |
| July 28, 2025 | 6,297 | 6,233.5 | 6,233.5 | 6,297 | 6,232 | 1,648 |
| July 25, 2025 | 6,350 | 6,351.5 | 6,293.45 | 6,362 | 6,342 | 27,302 |
| July 24, 2025 | 6,433 | 6,403.5 | 6,344.98 | 6,433 | 6,389.29 | 1,386 |
| July 23, 2025 | 6,300 | 6,344 | 6,286.02 | 6,368 | 6,296 | 4,854 |
| July 22, 2025 | 6,148.3 | 6,171 | 6,114.6 | 6,174.33 | 6,141.8 | 4,884 |
| July 21, 2025 | 6,145 | 6,173 | 6,116.58 | 6,173 | 6,133 | 2,228 |
| July 18, 2025 | 6,126 | 6,121 | 6,065.06 | 6,131 | 6,117.17 | 723 |
| July 17, 2025 | 6,120.5 | 6,135 | 6,135 | 6,135 | 6,109 | 3,686 |
| July 16, 2025 | 6,075 | 6,058 | 6,058 | 6,082 | 6,058 | 1,779 |
| July 15, 2025 | 6,114.4 | 6,090 | 6,090 | 6,120 | 6,090 | 1,387 |
| July 14, 2025 | 6,079 | 6,099 | 6,099 | 6,099 | 6,074.28 | 402 |
| July 11, 2025 | 6,070 | 6,080 | 6,080 | 6,086.62 | 6,067 | 854 |
| July 10, 2025 | 6,075.82 | 6,098.5 | 6,098.5 | 6,098.5 | 6,075.82 | 1,256 |
| July 09, 2025 | 6,080.4 | 6,096.5 | 6,096.5 | 6,106 | 6,080.4 | 4,082 |
| July 08, 2025 | 6,108.13 | 6,114 | 6,114 | 6,126 | 6,106 | 1,406 |
| July 07, 2025 | 6,128 | 6,110.5 | 6,110.5 | 6,136.5 | 6,110.5 | 1,043 |
| July 04, 2025 | 6,150 | 6,153.5 | 6,153.5 | 6,162 | 6,141 | 1,026 |
| July 03, 2025 | 6,189.4 | 6,189.5 | 6,189.5 | 6,200 | 6,181 | 2,625 |
| July 02, 2025 | 6,155 | 6,186.5 | 6,186.5 | 6,203.77 | 6,153.6 | 1,487 |
| July 01, 2025 | 6,133.5 | 6,159.5 | 6,159.5 | 6,164 | 6,133.5 | 3,826 |
| June 30, 2025 | 6,195 | 6,180.5 | 6,180.5 | 6,195 | 6,180.5 | 1,354 |
| June 27, 2025 | 6,151 | 6,189.5 | 6,189.5 | 6,189.5 | 6,151 | 858 |
| June 26, 2025 | 6,058 | 6,063.5 | 6,063.5 | 6,068.5 | 6,053.5 | 553 |
| June 25, 2025 | 6,034.5 | 6,004 | 6,004 | 6,034.5 | 6,004 | 4,448 |
| June 24, 2025 | 6,022.7 | 6,011.5 | 6,011.5 | 6,028.62 | 6,011.5 | 4,844 |
| June 23, 2025 | 5,994 | 5,976 | 5,976 | 5,994 | 5,965 | 2,719 |
| June 20, 2025 | 6,022 | 6,005 | 6,005 | 6,034 | 6,005 | 2,544 |
| June 19, 2025 | 6,109 | 6,057.5 | 6,057.5 | 6,109 | 6,057.5 | 773 |
| June 18, 2025 | 6,132 | 6,135.5 | 6,135.5 | 6,149.2 | 6,127.9 | 306 |
| June 17, 2025 | 6,072 | 6,075.5 | 6,075.5 | 6,080.8 | 6,065 | 885 |
| June 16, 2025 | 6,081 | 6,100.5 | 6,100.5 | 6,108.3 | 6,072 | 2,747 |
| June 13, 2025 | 6,083 | 6,088.5 | 6,088.5 | 6,088.5 | 6,081 | 852 |
| June 12, 2025 | 6,139 | 6,143 | 6,143 | 6,149.4 | 6,121 | 2,515 |
| June 11, 2025 | 6,176 | 6,166 | 6,166 | 6,180 | 6,166 | 1,075 |
| June 10, 2025 | 6,166 | 6,161 | 6,161 | 6,172.7 | 6,160.5 | 1,607 |
| June 09, 2025 | 6,143.89 | 6,144.5 | 6,144.5 | 6,153.5 | 6,140.7 | 302 |
| June 06, 2025 | 6,121 | 6,121 | 6,121 | 6,139 | 6,121 | 2,275 |
| June 05, 2025 | 6,110.15 | 6,085 | 6,085 | 6,110.15 | 6,069.25 | 1,325 |
| June 04, 2025 | 6,138 | 6,119 | 6,119 | 6,138 | 6,116 | 7,403 |
| June 03, 2025 | 6,150 | 6,142.5 | 6,142.5 | 6,158.2 | 6,140.6 | 2,449 |
| June 02, 2025 | 6,147.13 | 6,163.5 | 6,163.5 | 6,163.5 | 6,130 | 2,492 |
| May 30, 2025 | 6,167 | 6,125 | 6,125 | 6,171 | 6,125 | 7,099 |
| May 29, 2025 | 6,161 | 6,131 | 6,131 | 6,165 | 6,112.66 | 1,341 |
| May 28, 2025 | 6,113.6 | 6,107 | 6,107 | 6,113.6 | 6,090 | 3,138 |
| May 27, 2025 | 6,132 | 6,169 | 6,169 | 6,169 | 6,129 | 5,672 |