19,666.00
-60(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 19,759.7 | 19,666 | 19,666 | 19,759.7 | 19,618 | 16,654 |
| August 15, 2025 | 19,784 | 19,726 | 19,726 | 19,810.5 | 19,686 | 15,031 |
| August 14, 2025 | 19,522 | 19,657 | 19,657 | 19,690.06 | 19,522 | 12,291 |
| August 13, 2025 | 19,586 | 19,581 | 19,581 | 19,643.43 | 19,552 | 11,591 |
| August 12, 2025 | 19,566.5 | 19,497 | 19,497 | 19,594 | 19,370 | 4,433 |
| August 11, 2025 | 19,692 | 19,533 | 19,533 | 19,722 | 19,502 | 1,454 |
| August 08, 2025 | 19,687.9 | 19,665 | 19,665 | 19,700 | 19,588.31 | 5,694 |
| August 07, 2025 | 19,584 | 19,668 | 19,668 | 19,967.66 | 19,580 | 16,158 |
| August 06, 2025 | 19,660 | 19,548 | 19,548 | 19,660 | 19,451.58 | 2,630 |
| August 05, 2025 | 19,492 | 19,466 | 19,466 | 19,616 | 19,420 | 8,770 |
| August 04, 2025 | 19,198.67 | 19,392 | 19,392 | 19,408 | 19,166 | 10,212 |
| August 01, 2025 | 19,356 | 19,166 | 19,166 | 19,356 | 19,100 | 16,872 |
| July 31, 2025 | 19,742.91 | 19,526 | 19,526 | 19,778 | 19,506 | 3,569 |
| July 30, 2025 | 19,624.58 | 19,658 | 19,658 | 19,720 | 19,572 | 4,397 |
| July 29, 2025 | 19,548 | 19,624 | 19,624 | 19,758 | 19,540 | 1,655 |
| July 28, 2025 | 20,135 | 19,470 | 19,470 | 20,135 | 19,468 | 5,342 |
| July 25, 2025 | 19,685.5 | 19,849 | 19,849 | 19,860 | 19,674 | 6,024 |
| July 24, 2025 | 19,859.9 | 19,825 | 19,825 | 19,958 | 19,674 | 13,738 |
| July 23, 2025 | 19,788 | 19,646 | 19,646 | 19,788 | 19,590 | 10,161 |
| July 22, 2025 | 19,722.17 | 19,570 | 19,570 | 19,748 | 19,482 | 6,076 |
| July 21, 2025 | 19,816 | 19,763 | 19,763 | 19,816 | 19,659.06 | 2,856 |
| July 18, 2025 | 19,868.96 | 19,747 | 19,747 | 19,884 | 19,720 | 9,344 |
| July 17, 2025 | 19,680.97 | 19,751 | 19,751 | 19,752 | 19,620 | 1,444 |
| July 16, 2025 | 19,556 | 19,602 | 19,602 | 19,648 | 19,486 | 6,719 |
| July 15, 2025 | 19,727.47 | 19,552 | 19,552 | 19,766 | 19,552 | 5,962 |
| July 14, 2025 | 19,510 | 19,689 | 19,689 | 19,689 | 19,474 | 1,830 |
| July 11, 2025 | 19,674 | 19,704 | 19,704 | 19,764 | 19,564.59 | 2,641 |
| July 10, 2025 | 19,992 | 19,765 | 19,765 | 19,992 | 19,752 | 12,063 |
| July 09, 2025 | 19,732 | 19,832 | 19,832 | 19,874 | 19,618 | 7,898 |
| July 08, 2025 | 19,584 | 19,579 | 19,579 | 19,612.51 | 19,452 | 12,867 |
| July 07, 2025 | 19,308.97 | 19,392 | 19,392 | 19,406 | 19,303.5 | 6,543 |
| July 04, 2025 | 19,222.88 | 19,272 | 19,272 | 19,292 | 19,152 | 5,808 |
| July 03, 2025 | 19,368 | 19,305 | 19,305 | 19,368 | 19,237.7 | 3,576 |
| July 02, 2025 | 19,166 | 19,300 | 19,300 | 19,348 | 19,100 | 5,511 |
| July 01, 2025 | 19,276.48 | 19,095 | 19,095 | 19,344 | 19,095 | 3,812 |
| June 30, 2025 | 19,366.22 | 19,228 | 19,228 | 19,376 | 19,166 | 14,009 |
| June 27, 2025 | 19,059.31 | 19,229 | 19,229 | 19,232 | 19,017.6 | 11,986 |
| June 26, 2025 | 18,881.43 | 18,880 | 18,880 | 18,956 | 18,824.97 | 22,278 |
| June 25, 2025 | 18,962 | 18,821 | 18,821 | 18,962 | 18,776 | 11,687 |
| June 24, 2025 | 18,918 | 18,922 | 18,922 | 19,058 | 18,859.6 | 6,863 |
| June 23, 2025 | 18,652.38 | 18,654 | 18,654 | 18,758 | 18,552 | 2,873 |
| June 20, 2025 | 18,598.98 | 18,711 | 18,711 | 18,786 | 18,582 | 16,592 |
| June 19, 2025 | 18,464 | 18,454 | 18,454 | 18,630 | 18,454 | 11,127 |
| June 18, 2025 | 18,760 | 18,716 | 18,716 | 18,838 | 18,672 | 11,487 |
| June 17, 2025 | 18,833.2 | 18,770 | 18,770 | 18,833.2 | 18,651.74 | 10,706 |
| June 16, 2025 | 18,834 | 18,936 | 18,936 | 18,946 | 18,800 | 5,967 |
| June 13, 2025 | 18,717.63 | 18,742 | 18,742 | 18,800 | 18,648 | 15,168 |
| June 12, 2025 | 18,992 | 18,982 | 18,982 | 19,054.99 | 18,872 | 4,265 |
| June 11, 2025 | 19,072.21 | 19,056 | 19,056 | 19,160.72 | 19,038 | 5,036 |
| June 10, 2025 | 19,161.65 | 19,018 | 19,018 | 19,184 | 19,018 | 4,229 |
| June 09, 2025 | 19,165.02 | 19,097 | 19,097 | 19,182 | 19,028 | 10,610 |
| June 06, 2025 | 19,251.45 | 19,204 | 19,204 | 19,272 | 19,148 | 16,822 |
| June 05, 2025 | 19,180 | 19,208 | 19,208 | 19,292 | 19,165.84 | 3,977 |
| June 04, 2025 | 19,134.5 | 19,159 | 19,159 | 19,211.4 | 19,058.4 | 1,955 |
| June 03, 2025 | 19,104 | 19,009 | 19,009 | 19,104 | 18,900.3 | 2,888 |
| June 02, 2025 | 18,849.88 | 18,934 | 18,934 | 18,956 | 18,790 | 4,741 |
| May 30, 2025 | 18,950 | 18,958 | 18,958 | 19,064 | 18,922 | 6,866 |
| May 29, 2025 | 19,062 | 18,918 | 18,918 | 19,114 | 18,878 | 5,241 |
| May 28, 2025 | 19,091.78 | 18,931 | 18,931 | 19,160 | 18,931 | 6,891 |
| May 27, 2025 | 18,918.21 | 19,066 | 19,066 | 19,102 | 18,878 | 4,634 |