7,343.00
-16(-0.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,368.73 | 7,343 | 7,343 | 7,368.73 | 7,343 | 331 |
| August 15, 2025 | 7,324 | 7,359 | 7,359 | 7,374.86 | 7,324 | 1,064 |
| August 14, 2025 | 7,275.61 | 7,326 | 7,326 | 7,326 | 7,273.22 | 6,118 |
| August 13, 2025 | 7,287.01 | 7,302.5 | 7,302.5 | 7,302.5 | 7,287.01 | 56 |
| August 12, 2025 | 7,280.9 | 7,290.5 | 7,290.5 | 7,302.78 | 7,280.08 | 80 |
| August 11, 2025 | 7,236 | 7,251.5 | 7,251.5 | 7,253.92 | 7,236 | 2 |
| August 08, 2025 | 7,177.72 | 7,204 | 7,204 | 7,213 | 7,177.72 | 9,614 |
| August 07, 2025 | 7,258.31 | 7,204 | 7,204 | 7,258.31 | 7,204 | 10,046 |
| August 06, 2025 | 7,263 | 7,244.5 | 7,244.5 | 7,263 | 7,204.04 | 1,194 |
| August 05, 2025 | 7,270.5 | 7,270.5 | 7,270.5 | 7,270.5 | 7,270.5 | 0 |
| August 04, 2025 | 7,221.76 | 7,280 | 7,280 | 7,280 | 7,198.28 | 1,661 |
| August 01, 2025 | 7,280 | 7,216 | 7,216 | 7,306 | 7,204.85 | 2,330 |
| July 31, 2025 | 7,327.72 | 7,344.5 | 7,344.5 | 7,396.06 | 7,327.72 | 2,298 |
| July 30, 2025 | 7,124 | 7,198 | 7,198 | 7,202 | 7,124 | 8,480 |
| July 29, 2025 | 7,186.9 | 7,169 | 7,169 | 7,186.9 | 7,169 | 8 |
| July 28, 2025 | 7,155.86 | 7,145 | 7,145 | 7,155.86 | 7,145 | 2 |
| July 25, 2025 | 7,198.69 | 7,176 | 7,176 | 7,210 | 7,176 | 1,948 |
| July 24, 2025 | 7,156 | 7,156 | 7,156 | 7,188 | 7,156 | 10,954 |
| July 23, 2025 | 7,070.9 | 7,070.9 | 7,070.9 | 7,070.9 | 7,070.9 | 5 |
| July 22, 2025 | 7,112.5 | 7,112.5 | 7,112.5 | 7,112.5 | 7,112.5 | 0 |
| July 21, 2025 | 7,089 | 7,127 | 7,127 | 7,127 | 7,089 | 4,569 |
| July 18, 2025 | 7,114.76 | 7,050 | 7,050 | 7,114.76 | 7,016 | 611 |
| July 17, 2025 | 7,114.5 | 7,114.5 | 7,114.5 | 7,114.5 | 7,114.5 | 0 |
| July 16, 2025 | 7,123.93 | 7,099.5 | 7,099.5 | 7,145.9 | 7,099.5 | 2,234 |
| July 15, 2025 | 7,142.75 | 7,149 | 7,149 | 7,153.84 | 7,142.75 | 979 |
| July 14, 2025 | 7,047.06 | 7,145.5 | 7,145.5 | 7,145.5 | 7,047.06 | 186 |
| July 11, 2025 | 7,072.66 | 7,036.5 | 7,036.5 | 7,072.66 | 7,036.5 | 597 |
| July 10, 2025 | 7,090 | 7,067 | 7,067 | 7,098 | 7,067 | 71 |
| July 09, 2025 | 7,121.53 | 7,123.5 | 7,123.5 | 7,123.5 | 7,097 | 1,054 |
| July 08, 2025 | 7,071 | 7,071 | 7,071 | 7,071 | 7,071 | 0 |
| July 07, 2025 | 7,146.18 | 7,099 | 7,099 | 7,146.18 | 7,099 | 244 |
| July 04, 2025 | 7,100.17 | 7,108.14 | 7,108.14 | 7,110.72 | 7,100.17 | 242 |
| July 03, 2025 | 7,117.9 | 7,120 | 7,120 | 7,120 | 7,117.9 | 4 |
| July 02, 2025 | 7,103 | 7,107 | 7,107 | 7,141.04 | 7,103 | 42 |
| July 01, 2025 | 7,125.82 | 7,093 | 7,093 | 7,149 | 7,093 | 4,104 |
| June 30, 2025 | 7,178 | 7,133.5 | 7,133.5 | 7,178 | 7,133.5 | 15 |
| June 27, 2025 | 7,049 | 7,066 | 7,066 | 7,066 | 7,049 | 109 |
| June 26, 2025 | 6,931.12 | 6,965.5 | 6,965.5 | 6,965.5 | 6,931.12 | 1,574 |
| June 25, 2025 | 6,956.08 | 6,982 | 6,982 | 6,993.9 | 6,954.73 | 16,928 |
| June 24, 2025 | 6,917 | 6,948 | 6,948 | 6,948 | 6,912 | 1,528 |
| June 23, 2025 | 6,861.27 | 6,865 | 6,865 | 6,887 | 6,861.27 | 1,806 |
| June 20, 2025 | 6,887.36 | 6,889 | 6,889 | 6,955 | 6,887.36 | 1,085 |
| June 19, 2025 | 6,915.48 | 6,872.5 | 6,872.5 | 6,915.48 | 6,872.5 | 144 |
| June 18, 2025 | 6,955 | 6,951 | 6,951 | 6,968.56 | 6,951 | 520 |
| June 17, 2025 | 6,900.67 | 6,949 | 6,949 | 6,949 | 6,900.67 | 8,144 |
| June 16, 2025 | 6,888 | 6,920 | 6,920 | 6,933.9 | 6,888 | 1,047 |
| June 13, 2025 | 6,840.42 | 6,894 | 6,894 | 6,894 | 6,840.42 | 1,365 |
| June 12, 2025 | 6,912 | 6,911 | 6,911 | 6,912.92 | 6,911 | 147 |
| June 11, 2025 | 7,000 | 6,996.5 | 6,996.5 | 7,012 | 6,996.5 | 191 |
| June 10, 2025 | 6,961.25 | 6,960 | 6,960 | 6,967.08 | 6,946 | 3,245 |
| June 09, 2025 | 6,948.1 | 6,939 | 6,939 | 6,960 | 6,939 | 1,963 |
| June 06, 2025 | 6,900.95 | 6,930.5 | 6,930.5 | 6,964 | 6,891.89 | 1,715 |
| June 05, 2025 | 6,849.68 | 6,885 | 6,885 | 6,885 | 6,849 | 2,238 |
| June 04, 2025 | 6,811.78 | 6,820 | 6,820 | 6,831.5 | 6,808 | 81 |
| June 03, 2025 | 6,795.05 | 6,799.5 | 6,799.5 | 6,799.5 | 6,795.05 | 17 |
| June 02, 2025 | 6,744.84 | 6,761.5 | 6,761.5 | 6,761.5 | 6,744.84 | 4 |
| May 30, 2025 | 6,744.13 | 6,764 | 6,764 | 6,772.88 | 6,726 | 954 |
| May 29, 2025 | 6,777 | 6,752.5 | 6,752.5 | 6,777 | 6,746 | 164 |
| May 28, 2025 | 6,799.92 | 6,806 | 6,806 | 6,810.9 | 6,799.92 | 69 |
| May 27, 2025 | 6,746.12 | 6,758.5 | 6,758.5 | 6,758.5 | 6,746.12 | 9 |