6,870.00
-130(-1.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,013.6 | 6,870 | 6,870 | 7,160 | 6,844.7 | 3,845 |
| August 15, 2025 | 7,000.2 | 7,000 | 7,000 | 7,120 | 6,860 | 2,369 |
| August 14, 2025 | 6,960 | 6,950 | 6,950 | 7,140 | 6,900 | 7,183 |
| August 13, 2025 | 7,123.7 | 6,990 | 6,990 | 7,300 | 6,780 | 4,864 |
| August 12, 2025 | 7,078.6 | 7,180 | 7,180 | 7,600 | 7,078.6 | 14,668 |
| August 11, 2025 | 7,470 | 7,240 | 7,240 | 7,600 | 6,877.06 | 15,853 |
| August 08, 2025 | 7,399.35 | 7,540 | 7,540 | 7,760 | 7,060 | 9,296 |
| August 07, 2025 | 7,524.98 | 7,330 | 7,330 | 7,560 | 7,080 | 2,471 |
| August 06, 2025 | 7,340 | 7,330 | 7,330 | 7,440 | 7,020 | 6,228 |
| August 05, 2025 | 7,095.2 | 7,320 | 7,320 | 7,400 | 7,000 | 10,885 |
| August 04, 2025 | 7,000 | 7,170 | 7,170 | 7,300 | 6,960 | 5,914 |
| August 01, 2025 | 6,940 | 6,990 | 6,990 | 7,100 | 6,860 | 1,102 |
| July 31, 2025 | 7,060 | 6,940 | 6,940 | 7,060 | 6,820 | 2,740 |
| July 30, 2025 | 6,807.48 | 6,960 | 6,960 | 7,200 | 6,807.48 | 9,232 |
| July 29, 2025 | 6,840 | 6,900 | 6,900 | 6,980 | 6,840 | 5,749 |
| July 28, 2025 | 6,969.53 | 6,900 | 6,900 | 7,060 | 6,800 | 5,849 |
| July 25, 2025 | 6,954 | 6,990 | 6,990 | 7,060 | 6,800 | 2,280 |
| July 24, 2025 | 6,980 | 7,010 | 7,010 | 7,060 | 6,900 | 4,070 |
| July 23, 2025 | 7,120 | 7,060 | 7,060 | 7,220 | 6,940 | 8,331 |
| July 22, 2025 | 6,780 | 7,000 | 7,000 | 7,040 | 6,760 | 24,664 |
| July 21, 2025 | 6,660 | 6,830 | 6,830 | 6,840 | 6,576.23 | 5,106 |
| July 18, 2025 | 6,620 | 6,570 | 6,570 | 6,700 | 6,570 | 4,279 |
| July 17, 2025 | 6,820 | 6,540 | 6,540 | 7,220 | 6,540 | 4,340 |
| July 16, 2025 | 6,554.49 | 6,840 | 6,840 | 6,880 | 6,554.49 | 9,809 |
| July 15, 2025 | 6,850.32 | 6,680 | 6,680 | 6,860 | 6,680 | 2,443 |
| July 14, 2025 | 6,780 | 6,860 | 6,860 | 6,916.97 | 6,750.5 | 3,127 |
| July 11, 2025 | 6,609.91 | 6,740 | 6,740 | 6,752.15 | 6,600 | 13,194 |
| July 10, 2025 | 6,580 | 6,520 | 6,520 | 6,600 | 6,500 | 2,601 |
| July 09, 2025 | 6,604 | 6,440 | 6,440 | 6,604 | 6,391.32 | 2,028 |
| July 08, 2025 | 6,720 | 6,360 | 6,360 | 6,840 | 6,325.65 | 9,296 |
| July 07, 2025 | 6,700 | 6,680 | 6,680 | 6,705.23 | 6,504.88 | 4,788 |
| July 04, 2025 | 6,560 | 6,720 | 6,720 | 6,720 | 6,560 | 1,554 |
| July 03, 2025 | 6,560 | 6,620 | 6,620 | 6,621.79 | 6,520 | 6,061 |
| July 02, 2025 | 6,500 | 6,550 | 6,550 | 6,640 | 6,476.23 | 12,185 |
| July 01, 2025 | 6,560 | 6,660 | 6,660 | 6,840 | 6,560 | 6,220 |
| June 30, 2025 | 6,460 | 6,500 | 6,500 | 6,500 | 6,360 | 1,325 |
| June 27, 2025 | 6,495.96 | 6,420 | 6,420 | 6,540 | 6,379.92 | 18,493 |
| June 26, 2025 | 6,600 | 6,540 | 6,540 | 6,620 | 6,490.52 | 9,972 |
| June 25, 2025 | 6,617.6 | 6,590 | 6,590 | 6,617.6 | 6,494.52 | 3,282 |
| June 24, 2025 | 6,620 | 6,460 | 6,460 | 6,727.69 | 6,340 | 24,716 |
| June 23, 2025 | 6,620 | 6,740 | 6,740 | 6,800 | 6,620 | 4,556 |
| June 20, 2025 | 6,640 | 6,680 | 6,680 | 6,780 | 6,580 | 4,293 |
| June 19, 2025 | 6,717.95 | 6,660 | 6,660 | 6,748.69 | 6,660 | 435 |
| June 18, 2025 | 6,780 | 6,800 | 6,800 | 6,820 | 6,760 | 4,621 |
| June 17, 2025 | 6,740 | 6,750 | 6,750 | 6,860 | 6,720 | 2,687 |
| June 16, 2025 | 6,707.8 | 6,720 | 6,720 | 6,820 | 6,560 | 9,909 |
| June 13, 2025 | 6,588.77 | 6,810 | 6,810 | 6,880 | 6,588.77 | 7,058 |
| June 12, 2025 | 6,540 | 6,640 | 6,640 | 6,800 | 6,540 | 5,494 |
| June 11, 2025 | 6,500 | 6,530 | 6,530 | 6,580.36 | 6,500 | 3,201 |
| June 10, 2025 | 6,594.57 | 6,490 | 6,490 | 6,635.74 | 6,478.97 | 3,244 |
| June 09, 2025 | 6,620 | 6,550 | 6,550 | 6,651.05 | 6,468.08 | 4,043 |
| June 06, 2025 | 6,783.96 | 6,590 | 6,590 | 6,839 | 6,562.36 | 5,191 |
| June 05, 2025 | 6,820 | 6,760 | 6,760 | 7,029.37 | 6,719.04 | 14,928 |
| June 04, 2025 | 6,740 | 6,820 | 6,820 | 6,841.3 | 6,725.2 | 6,252 |
| June 03, 2025 | 6,750.99 | 6,690 | 6,690 | 6,818.8 | 6,646.06 | 5,587 |
| June 02, 2025 | 6,360 | 6,620 | 6,620 | 6,741.3 | 6,360 | 12,510 |
| May 30, 2025 | 6,323.9 | 6,380 | 6,380 | 6,454.3 | 6,320 | 1,820 |
| May 29, 2025 | 6,420 | 6,360 | 6,360 | 6,436.23 | 6,360 | 8,120 |
| May 28, 2025 | 6,340 | 6,320 | 6,320 | 6,382.65 | 6,320 | 3,445 |
| May 27, 2025 | 6,365.2 | 6,360 | 6,347.77 | 6,365.2 | 6,200 | 15,675 |