6,700.00
+60(+0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 6,300 | 6,410 | 6,410 | 6,438.06 | 6,300 | 8,441 |
| May 22, 2025 | 6,320 | 6,320 | 6,320 | 6,378.4 | 6,290.05 | 2,784 |
| May 21, 2025 | 6,150 | 6,340 | 6,340 | 6,350.23 | 6,140 | 5,811 |
| May 20, 2025 | 6,282.4 | 6,100 | 6,100 | 6,282.4 | 5,900 | 9,710 |
| May 19, 2025 | 5,632.5 | 5,970 | 5,970 | 6,100 | 5,632.5 | 12,224 |
| May 16, 2025 | 5,863 | 5,900 | 5,900 | 5,900 | 5,758.2 | 13,285 |
| May 15, 2025 | 5,700 | 5,860 | 5,860 | 5,900 | 5,500 | 21,251 |
| May 14, 2025 | 5,860 | 5,760 | 5,760 | 5,900 | 5,676.13 | 10,015 |
| May 13, 2025 | 6,080 | 5,960 | 5,960 | 6,100 | 5,890.83 | 28,074 |
| May 12, 2025 | 6,400 | 6,070 | 6,070 | 6,508.9 | 6,024.07 | 11,048 |
| May 09, 2025 | 6,540.06 | 6,410 | 6,410 | 6,540.06 | 6,248.76 | 1,691 |
| May 08, 2025 | 6,380 | 6,350 | 6,350 | 6,380 | 6,300 | 1,755 |
| May 07, 2025 | 6,367.24 | 6,390 | 6,390 | 6,433.34 | 6,300 | 5,629 |
| May 06, 2025 | 6,351.2 | 6,330 | 6,330 | 6,360 | 6,264.13 | 4,918 |
| May 02, 2025 | 6,121.2 | 6,140 | 6,140 | 6,238.7 | 6,087.8 | 3,641 |
| May 01, 2025 | 6,201.6 | 6,040 | 6,040 | 6,271.2 | 6,040 | 4,346 |
| April 30, 2025 | 6,100 | 6,160 | 6,160 | 6,180 | 6,020 | 1,922 |
| April 29, 2025 | 6,080.78 | 6,160 | 6,160 | 6,160 | 6,060 | 8,627 |
| April 28, 2025 | 6,120 | 6,050 | 6,050 | 6,160 | 6,020 | 2,183 |
| April 25, 2025 | 6,220 | 6,100 | 6,100 | 6,220 | 6,036.88 | 4,515 |
| April 24, 2025 | 6,140.3 | 6,200 | 6,200 | 6,220 | 6,114.4 | 17,325 |
| April 23, 2025 | 6,280 | 6,140 | 6,140 | 6,280 | 5,970.84 | 17,313 |
| April 22, 2025 | 6,361.5 | 6,410 | 6,410 | 6,520 | 6,321.64 | 10,169 |
| April 17, 2025 | 6,400 | 6,280 | 6,280 | 6,460 | 6,260 | 3,178 |
| April 16, 2025 | 6,280 | 6,430 | 6,430 | 6,500 | 6,280 | 11,029 |
| April 15, 2025 | 6,280 | 6,220 | 6,220 | 6,280 | 6,146 | 3,634 |
| April 14, 2025 | 6,311.2 | 6,290 | 6,290 | 6,348.9 | 6,120.96 | 6,975 |
| April 11, 2025 | 6,058 | 6,320 | 6,320 | 6,338.8 | 5,980 | 6,729 |
| April 10, 2025 | 5,784.59 | 5,980 | 5,980 | 6,000 | 5,621.2 | 3,482 |
| April 09, 2025 | 5,596.4 | 5,700 | 5,700 | 5,854.4 | 5,596.4 | 3,933 |
| April 08, 2025 | 5,702.4 | 5,650 | 5,650 | 5,830 | 5,444.25 | 6,791 |
| April 07, 2025 | 5,595 | 5,380 | 5,380 | 5,740 | 5,211 | 12,181 |
| April 04, 2025 | 6,020 | 5,680 | 5,680 | 6,032.04 | 5,552.82 | 10,301 |
| April 03, 2025 | 5,900 | 6,030 | 6,030 | 6,080 | 5,699.22 | 8,577 |
| April 02, 2025 | 6,281 | 6,020 | 6,020 | 6,281 | 5,899.92 | 4,612 |
| April 01, 2025 | 5,960 | 5,990 | 5,990 | 6,060 | 5,940 | 8,211 |
| March 31, 2025 | 5,920 | 5,950 | 5,937.21 | 6,148.89 | 5,880 | 12,837 |
| March 28, 2025 | 5,925.6 | 5,960 | 5,947.19 | 5,989.14 | 5,888 | 10,889 |
| March 27, 2025 | 5,860 | 5,890 | 5,877.34 | 5,944.6 | 5,860 | 6,447 |
| March 26, 2025 | 5,937 | 5,880 | 5,867.36 | 5,937 | 5,860 | 13,955 |
| March 25, 2025 | 5,796 | 5,840 | 5,840 | 5,899 | 5,780 | 1,337 |
| March 24, 2025 | 5,880 | 5,840 | 5,840 | 5,880 | 5,803.81 | 4,898 |
| March 21, 2025 | 5,820 | 5,770 | 5,770 | 5,840 | 5,700 | 35,171 |
| March 20, 2025 | 5,899.92 | 5,830 | 5,830 | 5,899.98 | 5,780.08 | 5,862 |
| March 19, 2025 | 5,835.92 | 5,780 | 5,780 | 5,860 | 5,760.51 | 2,969 |
| March 18, 2025 | 5,900 | 5,790 | 5,790 | 6,011.84 | 5,760 | 8,550 |
| March 17, 2025 | 5,719.4 | 5,880 | 5,880 | 5,880 | 5,680.1 | 9,580 |