6,153.00
-25.5(-0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,136 | 6,153 | 6,153 | 6,155 | 6,136 | 1,421 |
| August 15, 2025 | 6,218 | 6,178.5 | 6,178.5 | 6,222.83 | 6,178.5 | 4,065 |
| August 14, 2025 | 6,153.17 | 6,173 | 6,173 | 6,188 | 6,150.04 | 7,643 |
| August 13, 2025 | 6,151.09 | 6,158 | 6,158 | 6,158 | 6,151.09 | 126 |
| August 12, 2025 | 6,153.69 | 6,143.5 | 6,143.5 | 6,153.69 | 6,141.91 | 686 |
| August 11, 2025 | 6,153.04 | 6,141 | 6,141 | 6,153.04 | 6,135.55 | 1,233 |
| August 08, 2025 | 6,094.18 | 6,131 | 6,131 | 6,139 | 6,094.18 | 4,433 |
| August 07, 2025 | 6,116.99 | 6,098 | 6,098 | 6,143.7 | 6,096 | 14,740 |
| August 06, 2025 | 6,044.7 | 6,064.5 | 6,064.5 | 6,065 | 6,044.69 | 2,778 |
| August 05, 2025 | 6,026.36 | 6,002 | 6,002 | 6,026.36 | 5,985.7 | 14,508 |
| August 04, 2025 | 5,958.17 | 5,992.5 | 5,992.5 | 5,992.5 | 5,958.17 | 2,739 |
| August 01, 2025 | 5,931.36 | 5,866.5 | 5,866.5 | 5,962.59 | 5,843.79 | 1,151 |
| July 31, 2025 | 6,029.3 | 5,984.5 | 5,984.5 | 6,029.3 | 5,984.5 | 812 |
| July 30, 2025 | 5,982.31 | 6,021.5 | 6,021.5 | 6,028.43 | 5,982.31 | 1,052 |
| July 29, 2025 | 6,032 | 6,046.5 | 6,046.5 | 6,060 | 6,032 | 239 |
| July 28, 2025 | 6,097.06 | 5,997.5 | 5,997.5 | 6,097.06 | 5,997.5 | 818 |
| July 25, 2025 | 6,034.91 | 6,055.5 | 6,055.5 | 6,058 | 6,034.91 | 450 |
| July 24, 2025 | 6,035.3 | 6,051 | 6,051 | 6,051.04 | 6,033.09 | 1,196 |
| July 23, 2025 | 5,969 | 5,969.5 | 5,969.5 | 5,988 | 5,965.56 | 793 |
| July 22, 2025 | 5,935.91 | 5,925.5 | 5,925.5 | 5,935.91 | 5,925.09 | 130 |
| July 21, 2025 | 5,927.57 | 5,953 | 5,953 | 5,953 | 5,902.91 | 521 |
| July 18, 2025 | 5,931 | 5,929 | 5,929 | 5,931 | 5,920 | 4,653 |
| July 17, 2025 | 5,914 | 5,907 | 5,907 | 5,914 | 5,878.65 | 392 |
| July 16, 2025 | 5,897.53 | 5,877.5 | 5,877.5 | 5,897.53 | 5,877.5 | 30 |
| July 15, 2025 | 5,920 | 5,867.5 | 5,867.5 | 5,920 | 5,867.5 | 814 |
| July 14, 2025 | 5,847.62 | 5,903.5 | 5,903.5 | 5,903.5 | 5,847.62 | 2,145 |
| July 11, 2025 | 5,873.09 | 5,863 | 5,863 | 5,873.09 | 5,852.03 | 281 |
| July 10, 2025 | 5,922.96 | 5,907 | 5,907 | 5,922.96 | 5,907 | 1,050 |
| July 09, 2025 | 5,873.98 | 5,894 | 5,894 | 5,894 | 5,873.91 | 649 |
| July 08, 2025 | 5,821.57 | 5,833 | 5,833 | 5,835.22 | 5,821.57 | 434 |
| July 07, 2025 | 5,784.19 | 5,797 | 5,797 | 5,797 | 5,784.19 | 52 |
| July 04, 2025 | 5,763.09 | 5,750.5 | 5,750.5 | 5,763.09 | 5,750.5 | 195 |
| July 03, 2025 | 5,765.71 | 5,786 | 5,786 | 5,786 | 5,765.71 | 25 |
| July 02, 2025 | 5,745.91 | 5,747 | 5,747 | 5,768 | 5,745.91 | 311 |
| July 01, 2025 | 5,714 | 5,714 | 5,714 | 5,714 | 5,714 | 0 |
| June 30, 2025 | 5,779.56 | 5,757.5 | 5,757.5 | 5,779.56 | 5,743.84 | 517 |
| June 27, 2025 | 5,739 | 5,758 | 5,758 | 5,758 | 5,738 | 114 |
| June 26, 2025 | 5,703.11 | 5,685 | 5,685 | 5,711.95 | 5,685 | 1,173 |
| June 25, 2025 | 5,697.59 | 5,691.5 | 5,691.5 | 5,697.59 | 5,679.78 | 885 |
| June 24, 2025 | 5,698.95 | 5,709 | 5,709 | 5,709 | 5,693.78 | 1,197 |
| June 23, 2025 | 5,605 | 5,605 | 5,605 | 5,605 | 5,605 | 0 |
| June 20, 2025 | 5,667 | 5,645 | 5,645 | 5,667 | 5,645 | 603 |
| June 19, 2025 | 5,647.52 | 5,605 | 5,605 | 5,647.52 | 5,605 | 405 |
| June 18, 2025 | 5,696.82 | 5,685.5 | 5,685.5 | 5,696.82 | 5,685.5 | 15 |
| June 17, 2025 | 5,669.22 | 5,672.5 | 5,672.5 | 5,682 | 5,669.22 | 1,265 |
| June 16, 2025 | 5,713.59 | 5,739 | 5,739 | 5,742 | 5,700.55 | 929 |
| June 13, 2025 | 5,683.77 | 5,651 | 5,651 | 5,683.77 | 5,651 | 1,382 |
| June 12, 2025 | 5,696.78 | 5,731 | 5,731 | 5,731 | 5,696.78 | 54 |
| June 11, 2025 | 5,749.09 | 5,745.5 | 5,745.5 | 5,758 | 5,745.5 | 417 |
| June 10, 2025 | 5,767.7 | 5,743 | 5,743 | 5,767.7 | 5,733 | 2,576 |
| June 09, 2025 | 5,818.57 | 5,790.5 | 5,790.5 | 5,818.57 | 5,790.5 | 672 |
| June 06, 2025 | 5,762.84 | 5,793 | 5,793 | 5,815 | 5,762.84 | 495 |
| June 05, 2025 | 5,724 | 5,746 | 5,746 | 5,755.9 | 5,724 | 2,011 |
| June 04, 2025 | 5,744.61 | 5,736.5 | 5,736.5 | 5,744.61 | 5,731 | 859 |
| June 03, 2025 | 5,770.44 | 5,739 | 5,739 | 5,770.44 | 5,718.71 | 2,458 |
| June 02, 2025 | 5,730 | 5,744 | 5,744 | 5,747 | 5,712.43 | 650 |
| May 30, 2025 | 5,742.22 | 5,730.5 | 5,730.5 | 5,750 | 5,729 | 2,124 |
| May 29, 2025 | 5,722.78 | 5,727.5 | 5,727.5 | 5,727.5 | 5,715 | 970 |
| May 28, 2025 | 5,709.04 | 5,689 | 5,689 | 5,709.04 | 5,689 | 126 |
| May 27, 2025 | 5,739.51 | 5,731.5 | 5,731.5 | 5,739.51 | 5,721.91 | 678 |