8,721.00
+22(+0.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,709.55 | 8,721 | 8,721 | 8,721 | 8,697.34 | 6,615 |
| August 15, 2025 | 8,737.84 | 8,699 | 8,699 | 8,737.84 | 8,696 | 55 |
| August 14, 2025 | 8,727.47 | 8,707 | 8,707 | 8,729.2 | 8,689 | 231 |
| August 13, 2025 | 8,689.13 | 8,702 | 8,702 | 8,705.44 | 8,684.44 | 138 |
| August 12, 2025 | 8,641.92 | 8,678.5 | 8,678.5 | 8,684.44 | 8,634.62 | 54 |
| August 11, 2025 | 8,700.92 | 8,664.5 | 8,664.5 | 8,700.92 | 8,664.5 | 61 |
| August 08, 2025 | 8,623 | 8,644.5 | 8,644.5 | 8,674.38 | 8,620 | 5,734 |
| August 07, 2025 | 8,692 | 8,620.5 | 8,620.5 | 8,713.15 | 8,620.5 | 168 |
| August 06, 2025 | 8,760.42 | 8,710 | 8,710 | 8,764.38 | 8,710 | 249 |
| August 05, 2025 | 8,764.73 | 8,703.5 | 8,703.5 | 8,764.73 | 8,703.5 | 77 |
| August 04, 2025 | 8,739 | 8,726.5 | 8,726.5 | 8,739 | 8,684.62 | 31 |
| August 01, 2025 | 8,762 | 8,656 | 8,656 | 8,773 | 8,623 | 9,824 |
| July 31, 2025 | 8,823 | 8,836.5 | 8,836.5 | 8,885.02 | 8,823 | 3,387 |
| July 30, 2025 | 8,782.74 | 8,805 | 8,805 | 8,823.66 | 8,771 | 12,781 |
| July 29, 2025 | 8,801.62 | 8,789.5 | 8,789.5 | 8,825.74 | 8,789.5 | 14,400 |
| July 28, 2025 | 8,817 | 8,771.5 | 8,771.5 | 8,817 | 8,752.62 | 248 |
| July 25, 2025 | 8,811.16 | 8,811.5 | 8,811.5 | 8,823.98 | 8,807.66 | 5,431 |
| July 24, 2025 | 8,767.49 | 8,784.5 | 8,784.5 | 8,784.5 | 8,767.49 | 73 |
| July 23, 2025 | 8,725 | 8,723 | 8,723 | 8,738 | 8,723 | 203 |
| July 22, 2025 | 8,682 | 8,699 | 8,699 | 8,710.34 | 8,680 | 159 |
| July 21, 2025 | 8,731 | 8,715 | 8,715 | 8,733.38 | 8,706.26 | 996 |
| July 18, 2025 | 8,741 | 8,719 | 8,719 | 8,745.67 | 8,717 | 2,980 |
| July 17, 2025 | 8,691.02 | 8,711.5 | 8,711.5 | 8,720.74 | 8,691.02 | 99 |
| July 16, 2025 | 8,677.02 | 8,607 | 8,607 | 8,688.2 | 8,607 | 2,250 |
| July 15, 2025 | 8,755.02 | 8,713.5 | 8,713.5 | 8,755.02 | 8,713.5 | 2,450 |
| July 14, 2025 | 8,686 | 8,733 | 8,733 | 8,733 | 8,686 | 442 |
| July 11, 2025 | 8,701 | 8,696 | 8,696 | 8,724.05 | 8,693 | 21,152 |
| July 10, 2025 | 8,638.16 | 8,745 | 8,745 | 8,745 | 8,637.34 | 272 |
| July 09, 2025 | 8,651 | 8,643 | 8,643 | 8,670.9 | 8,643 | 46 |
| July 08, 2025 | 8,623 | 8,670.5 | 8,670.5 | 8,679.2 | 8,623 | 751 |
| July 07, 2025 | 8,691.74 | 8,631.5 | 8,631.5 | 8,691.74 | 8,631.5 | 1,175 |
| July 04, 2025 | 8,611 | 8,629 | 8,629 | 8,634 | 8,611 | 204 |
| July 03, 2025 | 8,631.77 | 8,665 | 8,665 | 8,685 | 8,631.77 | 746 |
| July 02, 2025 | 8,601 | 8,638 | 8,638 | 8,638 | 8,599 | 2,417 |
| July 01, 2025 | 8,489 | 8,577.5 | 8,577.5 | 8,577.5 | 8,464.2 | 2,058 |
| June 30, 2025 | 8,488 | 8,498 | 8,498 | 8,503.62 | 8,488 | 1,122 |
| June 27, 2025 | 8,430.92 | 8,468 | 8,468 | 8,468 | 8,430 | 474 |
| June 26, 2025 | 8,361.35 | 8,402 | 8,402 | 8,402 | 8,356.95 | 75 |
| June 25, 2025 | 8,457 | 8,419 | 8,419 | 8,473.08 | 8,419 | 265 |
| June 24, 2025 | 8,473 | 8,441 | 8,441 | 8,473 | 8,421 | 1,046 |
| June 23, 2025 | 8,404 | 8,410.5 | 8,410.5 | 8,467.34 | 8,404 | 325 |
| June 20, 2025 | 8,398.26 | 8,427 | 8,427 | 8,427 | 8,380.84 | 346 |
| June 19, 2025 | 8,425.58 | 8,391.5 | 8,391.5 | 8,425.58 | 8,381.74 | 6 |
| June 18, 2025 | 8,435 | 8,439.5 | 8,439.5 | 8,449.56 | 8,432.38 | 237 |
| June 17, 2025 | 8,392 | 8,429.5 | 8,429.5 | 8,429.5 | 8,383.62 | 2 |
| June 16, 2025 | 8,377.56 | 8,400 | 8,400 | 8,426.02 | 8,368 | 243 |
| June 13, 2025 | 8,373.92 | 8,398.5 | 8,398.5 | 8,406.66 | 8,369.66 | 272 |
| June 12, 2025 | 8,368.98 | 8,397.5 | 8,397.5 | 8,397.5 | 8,344 | 139 |
| June 11, 2025 | 8,466 | 8,428 | 8,428 | 8,466 | 8,428 | 476 |
| June 10, 2025 | 8,418 | 8,436.5 | 8,436.5 | 8,436.5 | 8,412.38 | 150 |
| June 09, 2025 | 8,369.38 | 8,365 | 8,365 | 8,376.56 | 8,363.44 | 82 |
| June 06, 2025 | 8,302.62 | 8,372 | 8,372 | 8,399.56 | 8,302.62 | 59 |
| June 05, 2025 | 8,297.38 | 8,284.5 | 8,284.5 | 8,305 | 8,246.92 | 8,837 |
| June 04, 2025 | 8,314.34 | 8,311 | 8,311 | 8,321.84 | 8,311 | 45 |
| June 03, 2025 | 8,255.02 | 8,299 | 8,299 | 8,299 | 8,255.02 | 25 |
| June 02, 2025 | 8,209.62 | 8,209 | 8,209 | 8,228 | 8,197.16 | 4,486 |
| May 30, 2025 | 8,275.66 | 8,271.5 | 8,271.5 | 8,282.95 | 8,230 | 223 |
| May 29, 2025 | 8,327.28 | 8,247.5 | 8,247.5 | 8,327.28 | 8,247.5 | 47 |
| May 28, 2025 | 8,301 | 8,270 | 8,270 | 8,309.02 | 8,270 | 452 |
| May 27, 2025 | 8,235 | 8,258.5 | 8,258.5 | 8,258.5 | 8,209.2 | 189 |