6,455.00
-6.5(-0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,462 | 6,455 | 6,455 | 6,462 | 6,455 | 8 |
| August 15, 2025 | 6,468.49 | 6,461.5 | 6,461.5 | 6,470 | 6,459 | 458 |
| August 14, 2025 | 6,479 | 6,452 | 6,452 | 6,487 | 6,452 | 3,291 |
| August 13, 2025 | 6,494.5 | 6,494.5 | 6,494.5 | 6,494.5 | 6,494.5 | 0 |
| August 12, 2025 | 6,449 | 6,493.5 | 6,493.5 | 6,493.5 | 6,445 | 359 |
| August 11, 2025 | 6,443 | 6,451 | 6,451 | 6,451 | 6,443 | 9 |
| August 08, 2025 | 6,447 | 6,439 | 6,439 | 6,447 | 6,439 | 182 |
| August 07, 2025 | 6,500 | 6,443.5 | 6,443.5 | 6,500 | 6,443.5 | 231 |
| August 06, 2025 | 6,464.5 | 6,464.5 | 6,464.5 | 6,464.5 | 6,464.5 | 0 |
| August 05, 2025 | 6,436 | 6,436 | 6,436 | 6,436 | 6,436 | 0 |
| August 04, 2025 | 6,382 | 6,397 | 6,397 | 6,397 | 6,380 | 1,507 |
| August 01, 2025 | 6,324.51 | 6,334 | 6,334 | 6,338.9 | 6,324.51 | 204 |
| July 31, 2025 | 6,435 | 6,410 | 6,410 | 6,435 | 6,410 | 386 |
| July 30, 2025 | 6,435 | 6,436 | 6,436 | 6,450 | 6,433 | 938 |
| July 29, 2025 | 6,448.5 | 6,448.5 | 6,448.5 | 6,448.5 | 6,448.5 | 0 |
| July 28, 2025 | 6,396 | 6,387 | 6,387 | 6,396 | 6,387 | 22 |
| July 25, 2025 | 6,374.29 | 6,386.5 | 6,386.5 | 6,386.5 | 6,374.29 | 150 |
| July 24, 2025 | 6,419 | 6,397 | 6,397 | 6,419 | 6,397 | 1,156 |
| July 23, 2025 | 6,371 | 6,369.5 | 6,369.5 | 6,392 | 6,369.5 | 114 |
| July 22, 2025 | 6,339.5 | 6,339.5 | 6,339.5 | 6,339.5 | 6,339.5 | 0 |
| July 21, 2025 | 6,372 | 6,354 | 6,354 | 6,372 | 6,354 | 118 |
| July 18, 2025 | 6,404 | 6,392 | 6,392 | 6,404 | 6,392 | 81 |
| July 17, 2025 | 6,300 | 6,338 | 6,338 | 6,338 | 6,300 | 3,241 |
| July 16, 2025 | 6,306 | 6,291.5 | 6,291.5 | 6,306 | 6,291.5 | 6 |
| July 15, 2025 | 6,307 | 6,307 | 6,307 | 6,307 | 6,307 | 0 |
| July 14, 2025 | 6,295 | 6,312 | 6,312 | 6,312 | 6,295 | 62 |
| July 11, 2025 | 6,262.22 | 6,283 | 6,283 | 6,290 | 6,262.22 | 376 |
| July 10, 2025 | 6,226.4 | 6,257 | 6,257 | 6,257 | 6,226.4 | 235 |
| July 09, 2025 | 6,195.95 | 6,208 | 6,208 | 6,213 | 6,195.95 | 290 |
| July 08, 2025 | 6,229 | 6,217 | 6,217 | 6,229 | 6,217 | 52 |
| July 07, 2025 | 6,188 | 6,188 | 6,188 | 6,188 | 6,188 | 0 |
| July 04, 2025 | 6,206 | 6,222.5 | 6,222.5 | 6,222.5 | 6,206 | 121 |
| July 03, 2025 | 6,253 | 6,260 | 6,260 | 6,264.23 | 6,240 | 1,059 |
| July 02, 2025 | 6,258 | 6,259.5 | 6,259.5 | 6,259.5 | 6,258 | 382 |
| July 01, 2025 | 6,201 | 6,204.5 | 6,204.5 | 6,216 | 6,197 | 2,147 |
| June 30, 2025 | 6,182 | 6,198 | 6,198 | 6,198 | 6,182 | 4,077 |
| June 27, 2025 | 6,170.45 | 6,181.5 | 6,181.5 | 6,181.5 | 6,160 | 434 |
| June 26, 2025 | 6,187 | 6,209 | 6,209 | 6,209 | 6,181 | 3,161 |
| June 25, 2025 | 6,186 | 6,186 | 6,186 | 6,186 | 6,186 | 0 |
| June 24, 2025 | 6,203 | 6,203 | 6,203 | 6,203 | 6,203 | 0 |
| June 23, 2025 | 6,130 | 6,149.5 | 6,149.5 | 6,149.5 | 6,130 | 74 |
| June 20, 2025 | 6,154.22 | 6,150 | 6,150 | 6,171.18 | 6,150 | 931 |
| June 19, 2025 | 6,186 | 6,194 | 6,194 | 6,194 | 6,166 | 208 |
| June 18, 2025 | 6,226 | 6,217.5 | 6,217.5 | 6,231 | 6,217.5 | 40 |
| June 17, 2025 | 6,215 | 6,215 | 6,215 | 6,215 | 6,215 | 0 |
| June 16, 2025 | 6,189 | 6,230.5 | 6,230.5 | 6,230.5 | 6,189 | 2,395 |
| June 13, 2025 | 6,203.25 | 6,192.5 | 6,192.5 | 6,211.47 | 6,186 | 712 |
| June 12, 2025 | 6,198.4 | 6,221 | 6,221 | 6,221 | 6,184 | 3,531 |
| June 11, 2025 | 6,274 | 6,258 | 6,258 | 6,274 | 6,258 | 106 |
| June 10, 2025 | 6,271.5 | 6,271.5 | 6,271.5 | 6,271.5 | 6,271.5 | 0 |
| June 09, 2025 | 6,223 | 6,226.5 | 6,226.5 | 6,226.5 | 6,223 | 3 |
| June 06, 2025 | 6,214 | 6,201.5 | 6,201.5 | 6,214 | 6,196 | 382 |
| June 05, 2025 | 6,207 | 6,203 | 6,203 | 6,207 | 6,197 | 2,160 |
| June 04, 2025 | 6,177 | 6,183.5 | 6,183.5 | 6,184 | 6,177 | 4,873 |
| June 03, 2025 | 6,137 | 6,153.5 | 6,153.5 | 6,153.5 | 6,137 | 111 |
| June 02, 2025 | 6,092 | 6,121 | 6,121 | 6,121 | 6,092 | 145 |
| May 30, 2025 | 6,099.92 | 6,076 | 6,076 | 6,099.92 | 6,071 | 206 |
| May 29, 2025 | 6,052 | 6,055 | 6,055 | 6,055 | 6,052 | 68 |
| May 28, 2025 | 6,060 | 6,057 | 6,057 | 6,065 | 6,057 | 112 |
| May 27, 2025 | 6,069 | 6,082 | 6,082 | 6,083 | 6,069 | 83 |