9,533.00
-3.5(-0.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 9,577 | 9,514 | 9,514 | 9,578 | 9,514 | 1,137 |
| August 14, 2025 | 9,520 | 9,532 | 9,532 | 9,549 | 9,511 | 1,816 |
| August 13, 2025 | 9,542 | 9,516.5 | 9,516.5 | 9,544 | 9,516.5 | 419 |
| August 12, 2025 | 9,507 | 9,513 | 9,513 | 9,518.22 | 9,468 | 6,510 |
| August 11, 2025 | 9,513.33 | 9,530 | 9,530 | 9,534 | 9,492.8 | 1,469 |
| August 08, 2025 | 9,464 | 9,484.5 | 9,484.5 | 9,503 | 9,456 | 3,210 |
| August 07, 2025 | 9,515 | 9,451.5 | 9,451.5 | 9,567.1 | 9,451.5 | 6,919 |
| August 06, 2025 | 9,512 | 9,501 | 9,501 | 9,514 | 9,460 | 1,333 |
| August 05, 2025 | 9,561 | 9,472 | 9,472 | 9,572 | 9,472 | 481 |
| August 04, 2025 | 9,431 | 9,502 | 9,502 | 9,503 | 9,421 | 6,326 |
| August 01, 2025 | 9,582 | 9,412.5 | 9,412.5 | 9,582 | 9,385 | 8,381 |
| July 31, 2025 | 9,676 | 9,656 | 9,656 | 9,730 | 9,648 | 3,279 |
| July 30, 2025 | 9,549 | 9,594.5 | 9,594.5 | 9,610 | 9,537.55 | 6,382 |
| July 29, 2025 | 9,599 | 9,556 | 9,556 | 9,618.87 | 9,556 | 2,786 |
| July 28, 2025 | 9,562 | 9,533.5 | 9,533.5 | 9,566 | 9,529 | 8,898 |
| July 25, 2025 | 9,451 | 9,494.5 | 9,494.5 | 9,496 | 9,447 | 3,231 |
| July 24, 2025 | 9,382 | 9,420 | 9,420 | 9,420 | 9,382 | 1,906 |
| July 23, 2025 | 9,347 | 9,327.5 | 9,327.5 | 9,365 | 9,325.25 | 1,352 |
| July 22, 2025 | 9,361 | 9,322.5 | 9,322.5 | 9,363 | 9,322.5 | 780 |
| July 21, 2025 | 9,386 | 9,375.5 | 9,375.5 | 9,397 | 9,354 | 364 |
| July 18, 2025 | 9,402.69 | 9,364.5 | 9,364.5 | 9,403 | 9,362 | 2,036 |
| July 17, 2025 | 9,366 | 9,374.5 | 9,374.5 | 9,378 | 9,345.25 | 1,053 |
| July 16, 2025 | 9,287 | 9,261.5 | 9,261.5 | 9,352 | 9,245 | 6,251 |
| July 15, 2025 | 9,360 | 9,362 | 9,362 | 9,377 | 9,336 | 2,218 |
| July 14, 2025 | 9,248 | 9,308 | 9,308 | 9,308 | 9,242 | 739 |
| July 11, 2025 | 9,253 | 9,262.5 | 9,262.5 | 9,278 | 9,215.93 | 5,635 |
| July 10, 2025 | 9,178 | 9,253.5 | 9,253.5 | 9,253.5 | 9,171.76 | 4,866 |
| July 09, 2025 | 9,151 | 9,187 | 9,187 | 9,225 | 9,146 | 13,061 |
| July 08, 2025 | 9,149 | 9,168 | 9,168 | 9,199 | 9,141 | 1,085 |
| July 07, 2025 | 9,174 | 9,144.5 | 9,144.5 | 9,202 | 9,144.5 | 8,188 |
| July 04, 2025 | 9,145 | 9,142 | 9,142 | 9,149 | 9,135.39 | 437 |
| July 03, 2025 | 9,124 | 9,184.5 | 9,184.5 | 9,192 | 9,110 | 16,870 |
| July 02, 2025 | 9,061 | 9,117.5 | 9,117.5 | 9,127 | 9,048 | 7,191 |
| July 01, 2025 | 9,010 | 9,031.5 | 9,031.5 | 9,041 | 8,977.21 | 16,232 |
| June 30, 2025 | 9,021 | 9,022 | 9,022 | 9,045 | 9,016 | 2,842 |
| June 27, 2025 | 8,954 | 8,999.5 | 8,999.5 | 9,003 | 8,953 | 11,019 |
| June 26, 2025 | 8,896 | 8,916 | 8,916 | 8,921 | 8,883.48 | 4,075 |
| June 25, 2025 | 8,935 | 8,943.5 | 8,943.5 | 8,975 | 8,935 | 7,307 |
| June 24, 2025 | 8,951 | 8,920 | 8,920 | 8,958 | 8,895 | 8,193 |
| June 23, 2025 | 8,860 | 8,860.5 | 8,860.5 | 8,921.15 | 8,857 | 1,010 |
| June 20, 2025 | 8,860 | 8,862 | 8,862 | 8,889 | 8,831.85 | 9,634 |
| June 19, 2025 | 8,888 | 8,827 | 8,827 | 8,895 | 8,813.6 | 3,165 |
| June 18, 2025 | 8,893 | 8,909 | 8,909 | 8,933 | 8,893 | 6,834 |
| June 17, 2025 | 8,851 | 8,898.5 | 8,898.5 | 8,898.5 | 8,832.85 | 1,363 |
| June 16, 2025 | 8,827 | 8,878 | 8,878 | 8,885 | 8,821 | 11,098 |
| June 13, 2025 | 8,795 | 8,838 | 8,838 | 8,855 | 8,786 | 1,873 |
| June 12, 2025 | 8,860 | 8,872.5 | 8,872.5 | 8,872.5 | 8,823 | 2,969 |
| June 11, 2025 | 8,934 | 8,924 | 8,924 | 8,948 | 8,916 | 3,118 |
| June 10, 2025 | 8,898 | 8,902 | 8,902 | 8,902 | 8,879 | 20,438 |
| June 09, 2025 | 8,829 | 8,841.5 | 8,841.5 | 8,867 | 8,829 | 574 |
| June 06, 2025 | 8,794.56 | 8,850.5 | 8,850.5 | 8,877 | 8,788.85 | 587 |
| June 05, 2025 | 8,802 | 8,811 | 8,811 | 8,826 | 8,746 | 6,037 |
| June 04, 2025 | 8,824 | 8,807 | 8,807 | 8,847 | 8,798 | 108,420 |
| June 03, 2025 | 8,731 | 8,805.5 | 8,805.5 | 8,808 | 8,720 | 3,606 |
| June 02, 2025 | 8,670 | 8,690.5 | 8,690.5 | 8,694 | 8,644.75 | 1,835 |
| May 30, 2025 | 8,739 | 8,746.5 | 8,746.5 | 8,756 | 8,713 | 8,328 |
| May 29, 2025 | 8,867 | 8,761.5 | 8,761.5 | 8,879.8 | 8,736 | 3,341 |
| May 28, 2025 | 8,761 | 8,755.5 | 8,755.5 | 8,812 | 8,730 | 11,478 |
| May 27, 2025 | 8,648 | 8,714.5 | 8,714.5 | 8,714.5 | 8,633 | 1,097 |
| May 23, 2025 | 8,671 | 8,573 | 8,573 | 8,673 | 8,503 | 2,336 |