8,773.50
-8(-0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8,816 | 8,773.5 | 8,773.5 | 8,818 | 8,734 | 164 |
| September 05, 2025 | 8,862.16 | 8,781.5 | 8,781.5 | 8,862.16 | 8,778 | 5,744 |
| September 04, 2025 | 8,802.02 | 8,846.5 | 8,846.5 | 8,849 | 8,802.02 | 13 |
| September 03, 2025 | 8,854 | 8,782 | 8,782 | 8,854 | 8,782 | 1,388 |
| September 02, 2025 | 8,847 | 8,836.5 | 8,836.5 | 8,847 | 8,833 | 3,604 |
| September 01, 2025 | 8,836.37 | 8,825.5 | 8,825.5 | 8,836.37 | 8,820.8 | 28 |
| August 29, 2025 | 8,850.23 | 8,818 | 8,818 | 8,873 | 8,818 | 5,226 |
| August 28, 2025 | 8,871.56 | 8,814.5 | 8,814.5 | 8,871.56 | 8,814.5 | 24 |
| August 27, 2025 | 8,861.02 | 8,858 | 8,858 | 8,873.92 | 8,851 | 367 |
| August 26, 2025 | 8,813.08 | 8,801 | 8,801 | 8,826.84 | 8,801 | 244 |
| August 22, 2025 | 8,812 | 8,854.5 | 8,854.5 | 8,862 | 8,812 | 276 |
| August 21, 2025 | 8,776.38 | 8,799 | 8,799 | 8,799 | 8,768 | 657 |
| August 20, 2025 | 8,745.66 | 8,782 | 8,782 | 8,782 | 8,745.66 | 310 |
| August 19, 2025 | 8,711 | 8,758 | 8,758 | 8,783.56 | 8,703.8 | 220 |
| 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 |