6,024.00
+6.5(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 6,057 | 6,017.5 | 6,017.5 | 6,057 | 6,017.5 | 17 |
| August 14, 2025 | 6,076 | 6,049.5 | 6,049.5 | 6,084 | 6,049.5 | 315 |
| August 13, 2025 | 6,070 | 6,048.5 | 6,048.5 | 6,070 | 6,036 | 1,606 |
| August 12, 2025 | 6,076 | 6,041 | 6,041 | 6,081 | 6,038 | 604 |
| August 11, 2025 | 6,058 | 6,053 | 6,053 | 6,068 | 6,051 | 190 |
| August 08, 2025 | 6,079 | 6,067 | 6,067 | 6,080 | 6,067 | 1 |
| August 07, 2025 | 6,061 | 6,045.5 | 6,045.5 | 6,094 | 6,045.5 | 27 |
| August 06, 2025 | 6,116 | 6,089 | 6,089 | 6,121 | 6,063 | 1,397 |
| August 05, 2025 | 6,088 | 6,066 | 6,066 | 6,099 | 6,066 | 59 |
| August 04, 2025 | 6,037 | 6,069.5 | 6,069.5 | 6,069.5 | 6,032 | 73 |
| August 01, 2025 | 6,067 | 6,000 | 6,000 | 6,067 | 5,992 | 54 |
| July 31, 2025 | 6,001 | 6,050.5 | 6,050.5 | 6,064.56 | 5,992.29 | 77 |
| July 30, 2025 | 6,020 | 6,027 | 6,027 | 6,033 | 6,009 | 82 |
| July 29, 2025 | 5,981 | 6,003 | 6,003 | 6,003 | 5,981 | 23 |
| July 28, 2025 | 6,019 | 5,957.5 | 5,957.5 | 6,021 | 5,957.5 | 385 |
| July 25, 2025 | 5,950 | 5,963.5 | 5,963.5 | 5,966 | 5,950 | 258 |
| July 24, 2025 | 5,944 | 5,940 | 5,940 | 5,944 | 5,918 | 1,768 |
| July 23, 2025 | 5,979 | 5,922.5 | 5,922.5 | 5,982 | 5,922.5 | 1,024 |
| July 22, 2025 | 5,960 | 5,929.5 | 5,929.5 | 5,960 | 5,929.5 | 4,788 |
| July 21, 2025 | 5,984 | 5,976 | 5,976 | 5,997 | 5,969 | 199 |
| July 18, 2025 | 5,977 | 5,966 | 5,966 | 5,977 | 5,959.37 | 1,535 |
| July 17, 2025 | 5,903 | 5,922 | 5,922 | 5,946 | 5,902 | 331 |
| July 16, 2025 | 5,888 | 5,848 | 5,848 | 5,911.23 | 5,837 | 39 |
| July 15, 2025 | 5,974 | 5,931 | 5,931 | 5,974 | 5,931 | 266 |
| July 14, 2025 | 5,885 | 5,948 | 5,948 | 5,948 | 5,885 | 722 |
| July 11, 2025 | 5,936 | 5,913.5 | 5,913.5 | 5,936 | 5,913.5 | 56 |
| July 10, 2025 | 5,887 | 5,938 | 5,938 | 5,942 | 5,887 | 222 |
| July 09, 2025 | 5,858 | 5,862 | 5,862 | 5,878.11 | 5,858 | 1,742 |
| July 08, 2025 | 5,864 | 5,877.5 | 5,877.5 | 5,885 | 5,850 | 100 |
| July 07, 2025 | 5,881 | 5,855.5 | 5,855.5 | 5,894 | 5,855.5 | 325 |
| July 04, 2025 | 5,863 | 5,862 | 5,862 | 5,866.87 | 5,851 | 1,201 |
| July 03, 2025 | 5,866 | 5,881 | 5,881 | 5,893 | 5,866 | 81 |
| July 02, 2025 | 5,888 | 5,867.5 | 5,867.5 | 5,888 | 5,860 | 222 |
| July 01, 2025 | 5,792 | 5,856 | 5,856 | 5,856 | 5,766 | 1,585 |
| June 30, 2025 | 5,816 | 5,787 | 5,787 | 5,816 | 5,787 | 311 |
| June 27, 2025 | 5,789 | 5,805.5 | 5,805.5 | 5,805.5 | 5,789 | 676 |
| June 26, 2025 | 5,755 | 5,775 | 5,775 | 5,780 | 5,755 | 107 |
| June 25, 2025 | 5,808.1 | 5,777.5 | 5,777.5 | 5,808.1 | 5,777.5 | 11 |
| June 24, 2025 | 5,838.44 | 5,805 | 5,805 | 5,858 | 5,796 | 325 |
| June 23, 2025 | 5,772 | 5,783 | 5,783 | 5,783 | 5,766 | 118 |
| June 20, 2025 | 5,758 | 5,759 | 5,773.5 | 5,759 | 5,758 | 18 |
| June 19, 2025 | 5,767 | 5,750 | 5,750 | 5,775 | 5,750 | 489 |
| June 18, 2025 | 5,792 | 5,801.5 | 5,801.5 | 5,802 | 5,769 | 74 |
| June 17, 2025 | 5,738 | 5,772.5 | 5,772.5 | 5,772.5 | 5,737 | 154 |
| June 16, 2025 | 5,773 | 5,780.5 | 5,780.5 | 5,784 | 5,773 | 1,049 |
| June 13, 2025 | 5,751.96 | 5,774.5 | 5,774.5 | 5,774.5 | 5,751 | 457 |
| June 12, 2025 | 5,778 | 5,801 | 5,801 | 5,804.42 | 5,778 | 61 |
| June 11, 2025 | 5,866 | 5,834.5 | 5,834.5 | 5,866 | 5,834.5 | 101 |
| June 10, 2025 | 5,833 | 5,836 | 5,836 | 5,836 | 5,818 | 444 |
| June 09, 2025 | 5,784 | 5,784.5 | 5,784.5 | 5,810.72 | 5,772 | 194 |
| June 06, 2025 | 5,833 | 5,804 | 5,804 | 5,833 | 5,804 | 45 |
| June 05, 2025 | 5,786 | 5,788 | 5,788 | 5,798 | 5,786 | 112 |
| June 04, 2025 | 5,842 | 5,811.5 | 5,811.5 | 5,842 | 5,811.5 | 514 |
| June 03, 2025 | 5,713.3 | 5,803 | 5,803 | 5,803 | 5,712 | 6,118 |
| June 02, 2025 | 5,730.48 | 5,711 | 5,711 | 5,743 | 5,711 | 246 |
| May 30, 2025 | 5,761 | 5,764.5 | 5,764.5 | 5,764.5 | 5,747 | 870 |
| May 29, 2025 | 5,796 | 5,734 | 5,734 | 5,796 | 5,734 | 88 |
| May 28, 2025 | 5,761 | 5,736 | 5,736 | 5,763 | 5,736 | 962 |
| May 27, 2025 | 5,729 | 5,737.5 | 5,737.5 | 5,737.5 | 5,700 | 60 |
| May 23, 2025 | 5,668 | 5,668 | 5,668 | 5,668 | 5,668 | 0 |