7,132.50
+39(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,131 | 7,132.5 | 7,132.5 | 7,132.5 | 7,107 | 130 |
| August 15, 2025 | 7,101 | 7,093.5 | 7,093.5 | 7,115 | 7,082 | 946 |
| August 14, 2025 | 6,978 | 6,975 | 6,975 | 6,992.34 | 6,970 | 416 |
| August 13, 2025 | 7,055 | 7,007 | 7,007 | 7,055 | 7,007 | 16 |
| August 12, 2025 | 6,989 | 7,026 | 7,026 | 7,026 | 6,979 | 292 |
| August 11, 2025 | 6,952 | 6,972.5 | 6,972.5 | 6,978 | 6,947 | 2,335 |
| August 08, 2025 | 6,928 | 6,951.5 | 6,951.5 | 6,951.5 | 6,921 | 2,368 |
| August 07, 2025 | 6,898 | 6,836.5 | 6,836.5 | 6,899 | 6,836.5 | 1,980 |
| August 06, 2025 | 6,849 | 6,822.5 | 6,822.5 | 6,849 | 6,812.56 | 195 |
| August 05, 2025 | 6,808 | 6,764 | 6,764 | 6,808 | 6,764 | 921 |
| August 04, 2025 | 6,736 | 6,769.5 | 6,769.5 | 6,770 | 6,717 | 1,505 |
| August 01, 2025 | 6,699 | 6,671 | 6,671 | 6,719 | 6,640 | 11,500 |
| July 31, 2025 | 6,751 | 6,691 | 6,691 | 6,785 | 6,691 | 2,778 |
| July 30, 2025 | 6,691 | 6,694.5 | 6,694.5 | 6,710 | 6,687 | 6,882 |
| July 29, 2025 | 6,684 | 6,642 | 6,642 | 6,690 | 6,642 | 20,052 |
| July 28, 2025 | 6,704 | 6,645 | 6,645 | 6,704 | 6,645 | 1,262 |
| July 25, 2025 | 6,747 | 6,742 | 6,742 | 6,758 | 6,741.67 | 149 |
| July 24, 2025 | 6,846 | 6,804 | 6,804 | 6,846 | 6,790.78 | 1,607 |
| July 23, 2025 | 6,679 | 6,750 | 6,750 | 6,757 | 6,678 | 1,876 |
| July 22, 2025 | 6,464 | 6,479.5 | 6,479.5 | 6,489 | 6,458.39 | 522 |
| July 21, 2025 | 6,449 | 6,475 | 6,475 | 6,475 | 6,446 | 1,327 |
| July 18, 2025 | 6,432 | 6,421 | 6,421 | 6,432 | 6,419 | 1,548 |
| July 17, 2025 | 6,473.78 | 6,469.5 | 6,469.5 | 6,473.78 | 6,455 | 84 |
| July 16, 2025 | 6,411 | 6,389 | 6,389 | 6,421.42 | 6,389 | 591 |
| July 15, 2025 | 6,455 | 6,418.5 | 6,418.5 | 6,455 | 6,418.5 | 8,743 |
| July 14, 2025 | 6,455 | 6,454.5 | 6,454.5 | 6,455 | 6,422.25 | 937 |
| July 11, 2025 | 6,438 | 6,416 | 6,416 | 6,438 | 6,407 | 143 |
| July 10, 2025 | 6,420 | 6,437 | 6,437 | 6,437 | 6,409 | 1,206 |
| July 09, 2025 | 6,428 | 6,439 | 6,439 | 6,446.77 | 6,428 | 776 |
| July 08, 2025 | 6,438 | 6,451.5 | 6,451.5 | 6,462 | 6,438 | 1,002 |
| July 07, 2025 | 6,467 | 6,448 | 6,448 | 6,479 | 6,448 | 43,601 |
| July 04, 2025 | 6,513 | 6,514 | 6,514 | 6,520.45 | 6,501 | 1,614 |
| July 03, 2025 | 6,544 | 6,549 | 6,549 | 6,554.44 | 6,535.03 | 18 |
| July 02, 2025 | 6,515 | 6,544.5 | 6,544.5 | 6,550.85 | 6,509 | 13 |
| July 01, 2025 | 6,503.61 | 6,526.5 | 6,526.5 | 6,528.45 | 6,498 | 825 |
| June 30, 2025 | 6,596 | 6,556.5 | 6,556.5 | 6,596 | 6,556.5 | 32 |
| June 27, 2025 | 6,546 | 6,580.5 | 6,580.5 | 6,580.5 | 6,530 | 169 |
| June 26, 2025 | 6,442 | 6,435.5 | 6,435.5 | 6,447 | 6,420.66 | 1,431 |
| June 25, 2025 | 6,395 | 6,369.5 | 6,369.5 | 6,397.97 | 6,369.5 | 1,772 |
| June 24, 2025 | 6,418 | 6,382 | 6,382 | 6,423 | 6,382 | 31 |
| June 23, 2025 | 6,346 | 6,360.5 | 6,360.5 | 6,363 | 6,346 | 3,550 |
| June 20, 2025 | 6,426 | 6,401 | 6,401 | 6,426 | 6,398 | 6,840 |
| June 19, 2025 | 6,497.72 | 6,460.5 | 6,460.5 | 6,502 | 6,460.5 | 1,151 |
| June 18, 2025 | 6,543 | 6,527.5 | 6,527.5 | 6,554.72 | 6,523.56 | 1,130 |
| June 17, 2025 | 6,444 | 6,439 | 6,439 | 6,444 | 6,421 | 1,003 |
| June 16, 2025 | 6,463 | 6,482 | 6,482 | 6,482 | 6,452 | 6,169 |
| June 13, 2025 | 6,457 | 6,456 | 6,456 | 6,468 | 6,445 | 8,615 |
| June 12, 2025 | 6,495 | 6,488 | 6,488 | 6,495 | 6,466 | 390 |
| June 11, 2025 | 6,502 | 6,488.5 | 6,488.5 | 6,509 | 6,488.5 | 12,634 |
| June 10, 2025 | 6,513 | 6,483 | 6,483 | 6,515.68 | 6,483 | 4,062 |
| June 09, 2025 | 6,492 | 6,490 | 6,490 | 6,504 | 6,490 | 2,874 |
| June 06, 2025 | 6,474.05 | 6,482 | 6,482 | 6,491 | 6,468 | 19,506 |
| June 05, 2025 | 6,434 | 6,429 | 6,429 | 6,441 | 6,423 | 1,283 |
| June 04, 2025 | 6,520 | 6,490.5 | 6,490.5 | 6,521 | 6,487.31 | 475 |
| June 03, 2025 | 6,527 | 6,522 | 6,522 | 6,537 | 6,513.72 | 361 |
| June 02, 2025 | 6,530 | 6,545 | 6,545 | 6,545 | 6,525.55 | 160 |
| May 30, 2025 | 6,583 | 6,520 | 6,520 | 6,586 | 6,520 | 34,167 |
| May 29, 2025 | 6,549 | 6,522 | 6,522 | 6,555 | 6,497 | 932 |
| May 28, 2025 | 6,491 | 6,496 | 6,496 | 6,506.89 | 6,491 | 209 |
| May 27, 2025 | 6,514.77 | 6,580 | 6,580 | 6,580 | 6,514.77 | 880 |