7,687.00
-1.5(-0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,688.5 | 7,688.5 | 7,688.5 | 7,688.5 | 7,688.5 | 0 |
| August 15, 2025 | 7,669.5 | 7,669.5 | 7,669.5 | 7,669.5 | 7,669.5 | 0 |
| August 14, 2025 | 7,652 | 7,684 | 7,684 | 7,690 | 7,652 | 729 |
| August 13, 2025 | 7,671 | 7,670.5 | 7,670.5 | 7,671 | 7,670.5 | 187 |
| August 12, 2025 | 7,643 | 7,663 | 7,663 | 7,663 | 7,640.78 | 3,171 |
| August 11, 2025 | 7,662.59 | 7,686 | 7,686 | 7,687 | 7,662.59 | 6,168 |
| August 08, 2025 | 7,632.59 | 7,646.5 | 7,646.5 | 7,646.5 | 7,632.59 | 474 |
| August 07, 2025 | 7,621 | 7,621 | 7,621 | 7,621 | 7,621 | 0 |
| August 06, 2025 | 7,659 | 7,659 | 7,659 | 7,659 | 7,659 | 0 |
| August 05, 2025 | 7,693.27 | 7,634.5 | 7,634.5 | 7,693.27 | 7,634.5 | 141 |
| August 04, 2025 | 7,660 | 7,660 | 7,660 | 7,660 | 7,660 | 0 |
| August 01, 2025 | 7,683 | 7,588 | 7,588 | 7,706 | 7,581 | 16,494 |
| July 31, 2025 | 7,804.88 | 7,782.5 | 7,782.5 | 7,808.47 | 7,770 | 3,667 |
| July 30, 2025 | 7,697.8 | 7,733 | 7,733 | 7,741 | 7,697.8 | 189,818 |
| July 29, 2025 | 7,738 | 7,704 | 7,704 | 7,738 | 7,704 | 215 |
| July 28, 2025 | 7,705 | 7,686.5 | 7,686.5 | 7,705 | 7,686.5 | 32 |
| July 25, 2025 | 7,680 | 7,693 | 7,693 | 7,693 | 7,680 | 807 |
| July 24, 2025 | 7,634.41 | 7,631.5 | 7,631.5 | 7,634.41 | 7,631.5 | 1,332 |
| July 23, 2025 | 7,582 | 7,555.5 | 7,555.5 | 7,586 | 7,551 | 1,820 |
| July 22, 2025 | 7,551.5 | 7,551.5 | 7,551.5 | 7,551.5 | 7,551.5 | 0 |
| July 21, 2025 | 7,605 | 7,593 | 7,593 | 7,605 | 7,593 | 726 |
| July 18, 2025 | 7,586.5 | 7,585 | 7,585 | 7,586.5 | 7,585 | 40 |
| July 17, 2025 | 7,578.77 | 7,594.5 | 7,594.5 | 7,594.5 | 7,578.77 | 1,796 |
| July 16, 2025 | 7,556.88 | 7,503.5 | 7,503.5 | 7,556.88 | 7,503.5 | 1,053 |
| July 15, 2025 | 7,574.96 | 7,584 | 7,584 | 7,596 | 7,574.96 | 825 |
| July 14, 2025 | 7,479 | 7,540.5 | 7,540.5 | 7,540.5 | 7,479 | 807 |
| July 11, 2025 | 7,473.21 | 7,503 | 7,503 | 7,503 | 7,473.21 | 1,853 |
| July 10, 2025 | 7,445.18 | 7,496 | 7,496 | 7,496 | 7,445.18 | 2,418 |
| July 09, 2025 | 7,416.28 | 7,442 | 7,442 | 7,442 | 7,416.28 | 239 |
| July 08, 2025 | 7,426 | 7,426 | 7,426 | 7,426 | 7,426 | 0 |
| July 07, 2025 | 7,409 | 7,409 | 7,409 | 7,409 | 7,409 | 0 |
| July 04, 2025 | 7,405.5 | 7,405.5 | 7,405.5 | 7,405.5 | 7,405.5 | 0 |
| July 03, 2025 | 7,436 | 7,440.5 | 7,440.5 | 7,440.5 | 7,436 | 1,246 |
| July 02, 2025 | 7,340 | 7,388 | 7,388 | 7,409 | 7,336.93 | 2,547 |
| July 01, 2025 | 7,329.71 | 7,316.5 | 7,316.5 | 7,329.71 | 7,280 | 1,620 |
| June 30, 2025 | 7,310 | 7,310 | 7,310 | 7,310 | 7,310 | 0 |
| June 27, 2025 | 7,291.5 | 7,291.5 | 7,291.5 | 7,291.5 | 7,291.5 | 0 |
| June 26, 2025 | 7,209 | 7,221.5 | 7,221.5 | 7,221.5 | 7,209 | 126 |
| June 25, 2025 | 7,246.98 | 7,243.5 | 7,243.5 | 7,246.98 | 7,243.5 | 14 |
| June 24, 2025 | 7,249 | 7,222.5 | 7,222.5 | 7,249 | 7,208 | 3,041 |
| June 23, 2025 | 7,191 | 7,177.5 | 7,177.5 | 7,222 | 7,177.5 | 1,181 |
| June 20, 2025 | 7,178 | 7,178 | 7,178 | 7,198 | 7,176 | 2,673 |
| June 19, 2025 | 7,202 | 7,150.5 | 7,150.5 | 7,202 | 7,142 | 4,707 |
| June 18, 2025 | 7,222 | 7,216 | 7,216 | 7,222 | 7,216 | 126 |
| June 17, 2025 | 7,209 | 7,209 | 7,209 | 7,209 | 7,209 | 0 |
| June 16, 2025 | 7,190 | 7,190 | 7,190 | 7,190 | 7,190 | 0 |
| June 13, 2025 | 7,171.92 | 7,159.5 | 7,159.5 | 7,171.92 | 7,153 | 138 |
| June 12, 2025 | 7,188 | 7,188 | 7,188 | 7,188 | 7,188 | 0 |
| June 11, 2025 | 7,229 | 7,229 | 7,229 | 7,229 | 7,229 | 0 |
| June 10, 2025 | 7,199 | 7,213.5 | 7,213.5 | 7,213.5 | 7,199 | 6,625 |
| June 09, 2025 | 7,172 | 7,161.5 | 7,161.5 | 7,182 | 7,161.5 | 1,343 |
| June 06, 2025 | 7,170 | 7,170 | 7,170 | 7,170 | 7,170 | 0 |
| June 05, 2025 | 7,138.96 | 7,138.5 | 7,138.5 | 7,138.96 | 7,108.84 | 1,074 |
| June 04, 2025 | 7,139.32 | 7,131.5 | 7,131.5 | 7,139.32 | 7,131.5 | 535 |
| June 03, 2025 | 7,074.77 | 7,131.5 | 7,131.5 | 7,131.5 | 7,070 | 92 |
| June 02, 2025 | 7,025.12 | 7,039 | 7,039 | 7,039 | 7,009 | 743 |
| May 30, 2025 | 7,079 | 7,083.5 | 7,083.5 | 7,092.34 | 7,079 | 1,261 |
| May 29, 2025 | 7,097 | 7,097 | 7,097 | 7,097 | 7,097 | 0 |
| May 28, 2025 | 7,092 | 7,091 | 7,091 | 7,092 | 7,081 | 1,211 |
| May 27, 2025 | 7,060 | 7,060 | 7,060 | 7,060 | 7,060 | 0 |