6,547.00
+45.5(+0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6,565 | 6,547 | 6,547 | 6,565 | 6,543 | 842 |
| September 05, 2025 | 6,541 | 6,501.5 | 6,501.5 | 6,542.14 | 6,501.5 | 283 |
| September 04, 2025 | 6,500 | 6,506 | 6,506 | 6,506 | 6,500 | 8,122 |
| September 03, 2025 | 6,490 | 6,477.5 | 6,477.5 | 6,490 | 6,477.5 | 119 |
| September 02, 2025 | 6,511 | 6,526 | 6,526 | 6,529 | 6,511 | 1,213 |
| September 01, 2025 | 6,521 | 6,513 | 6,513 | 6,543 | 6,513 | 5,356 |
| August 29, 2025 | 6,544 | 6,514 | 6,514 | 6,544 | 6,514 | 38 |
| August 28, 2025 | 6,516.01 | 6,509.5 | 6,509.5 | 6,516.01 | 6,509.5 | 30 |
| August 27, 2025 | 6,485 | 6,488 | 6,488 | 6,488 | 6,485 | 93 |
| August 26, 2025 | 6,508 | 6,508 | 6,508 | 6,508 | 6,508 | 0 |
| August 22, 2025 | 6,541.5 | 6,541.5 | 6,541.5 | 6,541.5 | 6,541.5 | 0 |
| August 21, 2025 | 6,496 | 6,496 | 6,496 | 6,496 | 6,496 | 0 |
| August 20, 2025 | 6,448 | 6,456.5 | 6,456.5 | 6,456.5 | 6,448 | 63 |
| August 19, 2025 | 6,448 | 6,461.5 | 6,461.5 | 6,461.5 | 6,448 | 106 |
| 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 |