7,557.00
+40.5(+0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 7,572 | 7,516.5 | 7,516.5 | 7,573 | 7,512 | 28,272 |
| August 14, 2025 | 7,566 | 7,538 | 7,538 | 7,583.9 | 7,486 | 66,020 |
| August 13, 2025 | 7,512.7 | 7,530 | 7,530 | 7,537 | 7,496.15 | 36,165 |
| August 12, 2025 | 7,471.9 | 7,485 | 7,485 | 7,503.9 | 7,445.5 | 19,767 |
| August 11, 2025 | 7,493.35 | 7,478 | 7,478 | 7,523 | 7,476.88 | 23,865 |
| August 08, 2025 | 7,489 | 7,470 | 7,470 | 7,503.8 | 7,470 | 17,589 |
| August 07, 2025 | 7,518.1 | 7,460.5 | 7,460.5 | 7,568.41 | 7,460.5 | 58,727 |
| August 06, 2025 | 7,594 | 7,543.5 | 7,543.5 | 7,605.66 | 7,520.48 | 13,142 |
| August 05, 2025 | 7,611 | 7,550 | 7,550 | 7,617 | 7,538.79 | 28,023 |
| August 04, 2025 | 7,527 | 7,581 | 7,581 | 7,585 | 7,511.62 | 27,765 |
| August 01, 2025 | 7,622 | 7,490 | 7,490 | 7,622 | 7,445 | 55,772 |
| July 31, 2025 | 7,634.15 | 7,660.5 | 7,660.5 | 7,728.54 | 7,633 | 27,950 |
| July 30, 2025 | 7,671.65 | 7,691 | 7,691 | 7,706 | 7,659.39 | 13,647 |
| July 29, 2025 | 7,694 | 7,665.5 | 7,665.5 | 7,713 | 7,665.5 | 9,680 |
| July 28, 2025 | 7,703 | 7,663 | 7,663 | 7,707 | 7,648.5 | 17,347 |
| July 25, 2025 | 7,618.7 | 7,630.5 | 7,630.5 | 7,654.56 | 7,610.43 | 41,981 |
| July 24, 2025 | 7,575.65 | 7,597 | 7,597 | 7,617 | 7,568 | 23,285 |
| July 23, 2025 | 7,562 | 7,557 | 7,557 | 7,581.17 | 7,551 | 16,503 |
| July 22, 2025 | 7,481 | 7,517.5 | 7,517.5 | 7,525.9 | 7,471 | 14,620 |
| July 21, 2025 | 7,542 | 7,516 | 7,516 | 7,550 | 7,510.45 | 6,632 |
| July 18, 2025 | 7,554 | 7,523 | 7,523 | 7,556.83 | 7,517.2 | 68,554 |
| July 17, 2025 | 7,490 | 7,514 | 7,514 | 7,519.1 | 7,469.2 | 11,905 |
| July 16, 2025 | 7,438.93 | 7,374 | 7,374 | 7,492 | 7,374 | 20,041 |
| July 15, 2025 | 7,540 | 7,508 | 7,508 | 7,551.8 | 7,500 | 29,626 |
| July 14, 2025 | 7,478.83 | 7,516 | 7,516 | 7,516 | 7,465.99 | 8,139 |
| July 11, 2025 | 7,509 | 7,492 | 7,492 | 7,516 | 7,471.75 | 20,371 |
| July 10, 2025 | 7,425.92 | 7,536.5 | 7,536.5 | 7,542.15 | 7,422.25 | 8,566 |
| July 09, 2025 | 7,441 | 7,429.5 | 7,429.5 | 7,461.28 | 7,420 | 10,658 |
| July 08, 2025 | 7,401.65 | 7,452 | 7,452 | 7,470.85 | 7,393.63 | 22,568 |
| July 07, 2025 | 7,435 | 7,405 | 7,405 | 7,462 | 7,404 | 110,202 |
| July 04, 2025 | 7,416.25 | 7,410.5 | 7,410.5 | 7,416.25 | 7,387.25 | 16,395 |
| July 03, 2025 | 7,419 | 7,443 | 7,443 | 7,475 | 7,409.8 | 34,816 |
| July 02, 2025 | 7,395 | 7,410 | 7,410 | 7,431 | 7,373 | 87,868 |
| July 01, 2025 | 7,261 | 7,361 | 7,361 | 7,361 | 7,226.2 | 37,724 |
| June 30, 2025 | 7,248 | 7,264.5 | 7,264.5 | 7,273.75 | 7,244 | 22,137 |
| June 27, 2025 | 7,213.84 | 7,256.5 | 7,256.5 | 7,268.5 | 7,213.84 | 11,357 |
| June 26, 2025 | 7,176.41 | 7,197 | 7,197 | 7,204.3 | 7,154 | 23,357 |
| June 25, 2025 | 7,248.75 | 7,210 | 7,210 | 7,274 | 7,210 | 22,687 |
| June 24, 2025 | 7,271.55 | 7,243 | 7,243 | 7,280 | 7,223 | 44,810 |
| June 23, 2025 | 7,179 | 7,212 | 7,212 | 7,273 | 7,177.72 | 28,274 |
| June 20, 2025 | 7,188.72 | 7,230 | 7,230 | 7,241 | 7,163 | 25,934 |
| June 19, 2025 | 7,221 | 7,174 | 7,174 | 7,223.52 | 7,159.2 | 12,229 |
| June 18, 2025 | 7,209 | 7,230 | 7,230 | 7,247.8 | 7,201.79 | 22,815 |
| June 17, 2025 | 7,173.31 | 7,213 | 7,213 | 7,227.85 | 7,161.25 | 26,712 |
| June 16, 2025 | 7,177 | 7,199 | 7,199 | 7,224 | 7,161 | 85,089 |
| June 13, 2025 | 7,154.75 | 7,187 | 7,187 | 7,214 | 7,141.44 | 11,879 |
| June 12, 2025 | 7,207 | 7,205 | 7,205 | 7,217 | 7,158 | 33,194 |
| June 11, 2025 | 7,286.75 | 7,254 | 7,254 | 7,292 | 7,254 | 78,535 |
| June 10, 2025 | 7,253.35 | 7,268 | 7,268 | 7,268 | 7,230.4 | 22,865 |
| June 09, 2025 | 7,205 | 7,207 | 7,207 | 7,245.04 | 7,201.2 | 185,482 |
| June 06, 2025 | 7,177.82 | 7,211 | 7,211 | 7,234 | 7,167.2 | 21,360 |
| June 05, 2025 | 7,172.45 | 7,164 | 7,164 | 7,178 | 7,116 | 67,724 |
| June 04, 2025 | 7,202.4 | 7,185 | 7,185 | 7,220 | 7,171 | 22,535 |
| June 03, 2025 | 7,104.07 | 7,178 | 7,178 | 7,178 | 7,102 | 19,121 |
| June 02, 2025 | 7,087.39 | 7,079 | 7,079 | 7,122 | 7,043.15 | 36,562 |
| May 30, 2025 | 7,144.65 | 7,152.5 | 7,152.5 | 7,164 | 7,113 | 17,051 |
| May 29, 2025 | 7,247 | 7,145 | 7,145 | 7,247.67 | 7,131 | 19,882 |
| May 28, 2025 | 7,191 | 7,171.5 | 7,171.5 | 7,216 | 7,168 | 31,844 |
| May 27, 2025 | 7,115 | 7,167 | 7,167 | 7,168 | 7,087 | 24,055 |
| May 23, 2025 | 7,124.85 | 7,046 | 7,046 | 7,129 | 6,999 | 39,553 |