8,628.00
-1.5(-0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 8,640.18 | 8,629.5 | 8,629.5 | 8,652 | 8,615.99 | 4,308 |
| August 14, 2025 | 8,551 | 8,594 | 8,594 | 8,594 | 8,551 | 6,674 |
| August 13, 2025 | 8,561 | 8,569.5 | 8,569.5 | 8,569.5 | 8,547 | 4,796 |
| August 12, 2025 | 8,536 | 8,531.5 | 8,531.5 | 8,536 | 8,489 | 810 |
| August 11, 2025 | 8,556 | 8,518 | 8,518 | 8,564 | 8,518 | 50 |
| August 08, 2025 | 8,540 | 8,543.5 | 8,543.5 | 8,544 | 8,519.04 | 2,316 |
| August 07, 2025 | 8,516 | 8,523.5 | 8,523.5 | 8,571 | 8,507 | 8,761 |
| August 06, 2025 | 8,513 | 8,489 | 8,489 | 8,513 | 8,484 | 6,372 |
| August 05, 2025 | 8,507 | 8,479 | 8,479 | 8,507 | 8,479 | 1,992 |
| August 04, 2025 | 8,418 | 8,469 | 8,469 | 8,469 | 8,410 | 6,677 |
| August 01, 2025 | 8,425 | 8,361 | 8,361 | 8,425 | 8,344 | 3,212 |
| July 31, 2025 | 8,576 | 8,497 | 8,497 | 8,584.95 | 8,497 | 1,425 |
| July 30, 2025 | 8,587 | 8,556 | 8,556 | 8,587 | 8,543 | 4,062 |
| July 29, 2025 | 8,584 | 8,563.5 | 8,563.5 | 8,647.41 | 8,563.5 | 896 |
| July 28, 2025 | 8,734 | 8,566.5 | 8,566.5 | 8,734 | 8,563.95 | 1,769 |
| July 25, 2025 | 8,615 | 8,646 | 8,646 | 8,646 | 8,606 | 774 |
| July 24, 2025 | 8,637 | 8,629 | 8,629 | 8,638 | 8,624.05 | 1,656 |
| July 23, 2025 | 8,581 | 8,567 | 8,567 | 8,595.96 | 8,567 | 5,801 |
| July 22, 2025 | 8,524 | 8,511.5 | 8,511.5 | 8,524 | 8,493 | 5,665 |
| July 21, 2025 | 8,533 | 8,537 | 8,537 | 8,537 | 8,507 | 2,193 |
| July 18, 2025 | 8,557 | 8,535 | 8,535 | 8,573 | 8,535 | 1,359 |
| July 17, 2025 | 8,515 | 8,525.5 | 8,525.5 | 8,525.5 | 8,502 | 3,032 |
| July 16, 2025 | 8,496 | 8,489.5 | 8,489.5 | 8,512.96 | 8,471.91 | 2,086 |
| July 15, 2025 | 8,585 | 8,507 | 8,507 | 8,588 | 8,507 | 21,978 |
| July 14, 2025 | 8,528 | 8,558 | 8,558 | 8,559 | 8,512 | 1,299 |
| July 11, 2025 | 8,576 | 8,535.5 | 8,535.5 | 8,576 | 8,515 | 2,433 |
| July 10, 2025 | 8,567 | 8,583 | 8,583 | 8,593 | 8,567 | 17,265 |
| July 09, 2025 | 8,511 | 8,539.5 | 8,539.5 | 8,543 | 8,486 | 768 |
| July 08, 2025 | 8,435 | 8,488 | 8,488 | 8,488 | 8,429 | 369 |
| July 07, 2025 | 8,410 | 8,421 | 8,421 | 8,436.96 | 8,410 | 1,502 |
| July 04, 2025 | 8,408 | 8,421 | 8,421 | 8,421 | 8,377.95 | 1,670 |
| July 03, 2025 | 8,461.92 | 8,437 | 8,437 | 8,461.92 | 8,424 | 1,586 |
| July 02, 2025 | 8,378 | 8,443 | 8,443 | 8,443 | 8,378 | 4,500 |
| July 01, 2025 | 8,370.47 | 8,359.5 | 8,359.5 | 8,372.4 | 8,321 | 3,584 |
| June 30, 2025 | 8,401 | 8,353 | 8,353 | 8,413 | 8,346.49 | 550 |
| June 27, 2025 | 8,299 | 8,361.5 | 8,361.5 | 8,361.5 | 8,293 | 10,743 |
| June 26, 2025 | 8,246 | 8,244 | 8,244 | 8,263.66 | 8,239 | 10,134 |
| June 25, 2025 | 8,328 | 8,251 | 8,251 | 8,328 | 8,251 | 1,702 |
| June 24, 2025 | 8,327 | 8,313 | 8,313 | 8,333 | 8,303 | 1,310 |
| June 23, 2025 | 8,242 | 8,245 | 8,245 | 8,271 | 8,220 | 6,404 |
| June 20, 2025 | 8,296 | 8,262.5 | 8,262.5 | 8,308 | 8,262.5 | 34,868 |
| June 19, 2025 | 8,274.29 | 8,234 | 8,234 | 8,274.29 | 8,234 | 1,235 |
| June 18, 2025 | 8,340 | 8,319.5 | 8,319.5 | 8,340 | 8,313 | 206 |
| June 17, 2025 | 8,317 | 8,332 | 8,332 | 8,332 | 8,303 | 2,334 |
| June 16, 2025 | 8,369 | 8,390 | 8,390 | 8,408 | 8,368 | 357,101 |
| June 13, 2025 | 8,375.53 | 8,350 | 8,350 | 8,380.44 | 8,350 | 4,020 |
| June 12, 2025 | 8,409.67 | 8,440 | 8,440 | 8,454 | 8,395 | 6,623 |
| June 11, 2025 | 8,457.31 | 8,433 | 8,433 | 8,457.31 | 8,431 | 33,692 |
| June 10, 2025 | 8,429.37 | 8,417 | 8,417 | 8,448 | 8,417 | 16,641 |
| June 09, 2025 | 8,416 | 8,398.5 | 8,398.5 | 8,416 | 8,386.06 | 251 |
| June 06, 2025 | 8,394 | 8,400 | 8,400 | 8,400 | 8,394 | 1,149 |
| June 05, 2025 | 8,374.89 | 8,379 | 8,379 | 8,390 | 8,355.08 | 501 |
| June 04, 2025 | 8,350 | 8,368 | 8,368 | 8,368 | 8,344 | 13,984 |
| June 03, 2025 | 8,312 | 8,317.5 | 8,317.5 | 8,317.5 | 8,297 | 3,720 |
| June 02, 2025 | 8,306.72 | 8,324 | 8,324 | 8,334 | 8,289 | 4,893 |
| May 30, 2025 | 8,306.21 | 8,322 | 8,322 | 8,340 | 8,306.21 | 1,207 |
| May 29, 2025 | 8,322 | 8,305 | 8,305 | 8,322 | 8,295 | 1,188 |
| May 28, 2025 | 8,335.15 | 8,286.5 | 8,286.5 | 8,342 | 8,286.5 | 6,849 |
| May 27, 2025 | 8,337 | 8,340 | 8,340 | 8,340.02 | 8,337 | 466 |
| May 23, 2025 | 8,352 | 8,240 | 8,240 | 8,352 | 8,144 | 2,249 |