8,008.50
+14.5(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,031 | 8,008.5 | 8,008.5 | 8,031 | 7,973 | 326 |
| August 15, 2025 | 7,987 | 7,994 | 7,994 | 8,003 | 7,971 | 803 |
| August 14, 2025 | 8,013 | 7,990 | 7,990 | 8,013 | 7,967 | 148 |
| August 13, 2025 | 8,032 | 7,986 | 7,986 | 8,048 | 7,986 | 1,450 |
| August 12, 2025 | 8,092 | 8,029.5 | 8,029.5 | 8,092 | 8,029.5 | 3,827 |
| August 11, 2025 | 8,040 | 8,085 | 8,085 | 8,096 | 8,008 | 1,041 |
| August 08, 2025 | 8,053.39 | 8,045.5 | 8,045.5 | 8,090 | 8,031 | 263 |
| August 07, 2025 | 8,065 | 8,046 | 8,046 | 8,135 | 8,035 | 314 |
| August 06, 2025 | 8,147 | 8,102.5 | 8,102.5 | 8,147 | 8,102.5 | 1,271 |
| August 05, 2025 | 8,181 | 8,103 | 8,103 | 8,181 | 8,091 | 1,979 |
| August 04, 2025 | 8,186 | 8,140.5 | 8,140.5 | 8,186 | 8,085 | 2,657 |
| August 01, 2025 | 8,317 | 8,194 | 8,194 | 8,317 | 8,164.8 | 650 |
| July 31, 2025 | 8,236 | 8,226.5 | 8,226.5 | 8,269.4 | 8,226.5 | 1,400 |
| July 30, 2025 | 8,277 | 8,303 | 8,303 | 8,324.4 | 8,261 | 1,340 |
| July 29, 2025 | 8,242 | 8,269.5 | 8,269.5 | 8,283 | 8,242 | 860 |
| July 28, 2025 | 8,188 | 8,219 | 8,219 | 8,219 | 8,180 | 5,220 |
| July 25, 2025 | 8,192 | 8,179 | 8,179 | 8,223 | 8,179 | 563 |
| July 24, 2025 | 8,223 | 8,169 | 8,169 | 8,223 | 8,148.6 | 198 |
| July 23, 2025 | 8,167 | 8,141 | 8,141 | 8,168 | 8,141 | 495 |
| July 22, 2025 | 8,181 | 8,163 | 8,163 | 8,194 | 8,157 | 992 |
| July 21, 2025 | 8,224.6 | 8,175.5 | 8,175.5 | 8,236 | 8,164 | 497 |
| July 18, 2025 | 8,215 | 8,223.5 | 8,223.5 | 8,225 | 8,215 | 255 |
| July 17, 2025 | 8,162 | 8,161 | 8,161 | 8,162 | 8,140.4 | 387 |
| July 16, 2025 | 8,165 | 8,106.5 | 8,106.5 | 8,166 | 8,106.5 | 758 |
| July 15, 2025 | 8,124 | 8,162 | 8,162 | 8,164.6 | 8,101 | 840 |
| July 14, 2025 | 8,180 | 8,113.5 | 8,113.5 | 8,180 | 8,113.5 | 278 |
| July 11, 2025 | 8,039 | 8,131 | 8,131 | 8,131 | 8,030.6 | 788 |
| July 10, 2025 | 8,053 | 8,032 | 8,032 | 8,055 | 8,015 | 911 |
| July 09, 2025 | 8,023 | 8,035.5 | 8,035.5 | 8,038 | 8,015 | 2,430 |
| July 08, 2025 | 8,001 | 8,027 | 8,027 | 8,027 | 7,980.7 | 2,912 |
| July 07, 2025 | 8,022 | 7,956 | 7,956 | 8,022 | 7,935.21 | 2,209 |
| July 04, 2025 | 7,991 | 8,017 | 8,017 | 8,022 | 7,968.2 | 2,223 |
| July 03, 2025 | 7,996.22 | 8,010.5 | 8,010.5 | 8,039.2 | 7,985 | 3,036 |
| July 02, 2025 | 7,862 | 7,970.5 | 7,970.5 | 7,975.4 | 7,861 | 421 |
| July 01, 2025 | 7,888 | 7,867.5 | 7,867.5 | 7,889 | 7,823 | 700 |
| June 30, 2025 | 7,895.82 | 7,895 | 7,895 | 7,915 | 7,892 | 110 |
| June 27, 2025 | 7,887.64 | 7,896 | 7,896 | 7,910 | 7,849 | 592 |
| June 26, 2025 | 7,894 | 7,910.5 | 7,910.5 | 7,917 | 7,845 | 2,282 |
| June 25, 2025 | 7,975 | 7,937.5 | 7,937.5 | 7,975 | 7,915 | 117 |
| June 24, 2025 | 8,011 | 7,953.5 | 7,953.5 | 8,035 | 7,936 | 407 |
| June 23, 2025 | 8,362 | 8,269 | 8,269 | 8,416 | 8,269 | 334 |
| June 20, 2025 | 8,378 | 8,315 | 8,315 | 8,378 | 8,315 | 139 |
| June 19, 2025 | 8,351 | 8,385 | 8,385 | 8,410 | 8,338 | 687 |
| June 18, 2025 | 8,313 | 8,279 | 8,279 | 8,343 | 8,275 | 1,804 |
| June 17, 2025 | 8,177 | 8,252.5 | 8,252.5 | 8,252.5 | 8,177 | 2,265 |
| June 16, 2025 | 8,168 | 8,083 | 8,083 | 8,168 | 8,045 | 508 |
| June 13, 2025 | 8,107 | 8,101 | 8,101 | 8,160 | 8,101 | 13,011 |
| June 12, 2025 | 8,023 | 7,995.5 | 7,995.5 | 8,052.8 | 7,979 | 976 |
| June 11, 2025 | 8,034 | 7,993 | 7,993 | 8,034 | 7,968 | 3,638 |
| June 10, 2025 | 8,015 | 8,005.5 | 8,005.5 | 8,026 | 7,989 | 861 |
| June 09, 2025 | 8,220 | 7,971 | 7,971 | 8,220 | 7,907 | 979 |
| June 06, 2025 | 7,915 | 7,964 | 7,964 | 7,964 | 7,906 | 938 |
| June 05, 2025 | 7,924.5 | 7,924 | 7,924 | 7,934 | 7,864 | 4,612 |
| June 04, 2025 | 7,913.6 | 7,858 | 7,858 | 7,939 | 7,858 | 1,247 |
| June 03, 2025 | 7,895 | 7,917 | 7,917 | 7,917 | 7,839 | 498 |
| June 02, 2025 | 7,835 | 7,869.5 | 7,869.5 | 7,903 | 7,835 | 4,113 |
| May 30, 2025 | 7,836 | 7,785 | 7,785 | 7,859 | 7,784 | 207 |
| May 29, 2025 | 7,982 | 7,816.5 | 7,816.5 | 7,982 | 7,816.5 | 208 |
| May 28, 2025 | 7,942 | 7,897 | 7,897 | 7,942 | 7,888 | 2,653 |
| May 27, 2025 | 7,813 | 7,867 | 7,867 | 7,984 | 7,813 | 701 |