6,080.00
+40(+0.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6,065.66 | 6,080 | 6,080 | 6,080 | 6,065.66 | 232 |
| September 05, 2025 | 6,095.04 | 6,040 | 6,040 | 6,095.04 | 6,037.05 | 617 |
| September 04, 2025 | 6,039 | 6,071 | 6,071 | 6,071 | 6,035 | 2,928 |
| September 03, 2025 | 5,978.74 | 6,025 | 6,025 | 6,025 | 5,978.74 | 2,361 |
| September 02, 2025 | 6,066.04 | 6,022 | 6,022 | 6,066.04 | 6,015.91 | 2,118 |
| September 01, 2025 | 6,095 | 6,074 | 6,074 | 6,095 | 6,066.04 | 361 |
| August 29, 2025 | 6,075 | 6,082 | 6,082 | 6,089 | 6,075 | 19 |
| August 28, 2025 | 6,102.37 | 6,112.5 | 6,112.5 | 6,118 | 6,102.37 | 817 |
| August 27, 2025 | 6,117.31 | 6,119 | 6,119 | 6,122.83 | 6,094.04 | 476 |
| August 26, 2025 | 6,239 | 6,157.5 | 6,157.5 | 6,239 | 6,118.95 | 1,606 |
| August 22, 2025 | 6,262.95 | 6,286 | 6,286 | 6,286 | 6,262.95 | 35 |
| August 21, 2025 | 6,228.96 | 6,243 | 6,243 | 6,243 | 6,208.96 | 1,417 |
| August 20, 2025 | 6,182.96 | 6,239 | 6,239 | 6,239 | 6,176.96 | 1,171 |
| August 19, 2025 | 6,183.83 | 6,198.5 | 6,198.5 | 6,208.96 | 6,183.83 | 3,160 |
| 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 |