9,679.00
+19(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,627 | 9,679 | 9,679 | 9,703 | 9,627 | 6,290 |
| August 15, 2025 | 9,766 | 9,660 | 9,660 | 9,784 | 9,630 | 10,106 |
| August 14, 2025 | 9,734 | 9,727 | 9,727 | 9,777 | 9,698.66 | 1,658 |
| August 13, 2025 | 9,800 | 9,724 | 9,724 | 9,810.79 | 9,722 | 3,318 |
| August 12, 2025 | 9,752 | 9,752.5 | 9,752.5 | 9,765 | 9,665 | 707 |
| August 11, 2025 | 9,778 | 9,814 | 9,814 | 9,820 | 9,721 | 4,410 |
| August 08, 2025 | 9,718 | 9,726.5 | 9,726.5 | 9,748 | 9,680 | 1,050 |
| August 07, 2025 | 9,727.79 | 9,718 | 9,718 | 9,804 | 9,718 | 8,236 |
| August 06, 2025 | 9,628 | 9,660 | 9,660 | 9,660 | 9,587 | 2,343 |
| August 05, 2025 | 9,752 | 9,606.5 | 9,606.5 | 9,771 | 9,600 | 4,692 |
| August 04, 2025 | 9,546 | 9,665 | 9,665 | 9,669 | 9,535 | 3,129 |
| August 01, 2025 | 9,792 | 9,527 | 9,527 | 9,792 | 9,485.31 | 6,883 |
| July 31, 2025 | 9,945 | 9,838.5 | 9,838.5 | 10,012 | 9,806 | 5,551 |
| July 30, 2025 | 9,673.97 | 9,728 | 9,728 | 9,743 | 9,648 | 3,143 |
| July 29, 2025 | 9,717 | 9,656 | 9,656 | 9,799 | 9,656 | 1,910 |
| July 28, 2025 | 9,605 | 9,591 | 9,591 | 9,623 | 9,561 | 1,206 |
| July 25, 2025 | 9,485 | 9,535 | 9,535 | 9,543 | 9,472 | 3,807 |
| July 24, 2025 | 9,401 | 9,423.5 | 9,423.5 | 9,426 | 9,385 | 8,208 |
| July 23, 2025 | 9,330 | 9,303.5 | 9,303.5 | 9,343 | 9,275 | 1,007 |
| July 22, 2025 | 9,433 | 9,347 | 9,347 | 9,455 | 9,291 | 7,307 |
| July 21, 2025 | 9,476 | 9,478.5 | 9,478.5 | 9,510 | 9,437 | 10,255 |
| July 18, 2025 | 9,516 | 9,456 | 9,456 | 9,516 | 9,454 | 6,168 |
| July 17, 2025 | 9,474 | 9,498 | 9,498 | 9,502 | 9,430.38 | 4,757 |
| July 16, 2025 | 9,353 | 9,315.5 | 9,315.5 | 9,408 | 9,292 | 13,086 |
| July 15, 2025 | 9,347 | 9,434 | 9,434 | 9,434 | 9,338 | 206 |
| July 14, 2025 | 9,201.78 | 9,245 | 9,245 | 9,251 | 9,178 | 4,534 |
| July 11, 2025 | 9,190 | 9,252 | 9,252 | 9,252 | 9,151 | 2,706 |
| July 10, 2025 | 9,167.44 | 9,189.5 | 9,189.5 | 9,289 | 9,155 | 11,009 |
| July 09, 2025 | 9,114.2 | 9,162.5 | 9,162.5 | 9,232 | 9,106.73 | 11,870 |
| July 08, 2025 | 9,083 | 9,114 | 9,114 | 9,148.14 | 9,066 | 5,679 |
| July 07, 2025 | 9,097.72 | 9,073 | 9,073 | 9,124 | 9,071 | 15,124 |
| July 04, 2025 | 9,067 | 9,059 | 9,059 | 9,073.24 | 9,044 | 11,515 |
| July 03, 2025 | 9,005 | 9,119 | 9,119 | 9,137 | 8,968.42 | 3,130 |
| July 02, 2025 | 8,855 | 8,977 | 8,977 | 9,017 | 8,830 | 1,346 |
| July 01, 2025 | 8,924 | 8,833 | 8,833 | 8,939 | 8,803 | 19,674 |
| June 30, 2025 | 8,913 | 8,899.5 | 8,899.5 | 8,939 | 8,882 | 281 |
| June 27, 2025 | 8,862 | 8,907 | 8,907 | 8,907 | 8,853.6 | 2,827 |
| June 26, 2025 | 8,835 | 8,821 | 8,821 | 8,835 | 8,815 | 10,438 |
| June 25, 2025 | 8,751 | 8,807 | 8,807 | 8,851 | 8,742 | 24,255 |
| June 24, 2025 | 8,725.73 | 8,726 | 8,726 | 8,742.88 | 8,679 | 4,634 |
| June 23, 2025 | 8,591 | 8,613 | 8,613 | 8,664 | 8,575 | 3,212 |
| June 20, 2025 | 8,629 | 8,599 | 8,599 | 8,683 | 8,574 | 2,173 |
| June 19, 2025 | 8,655 | 8,558 | 8,558 | 8,655 | 8,536 | 1,898 |
| June 18, 2025 | 8,639 | 8,644.5 | 8,644.5 | 8,682 | 8,624 | 687 |
| June 17, 2025 | 8,573 | 8,632 | 8,632 | 8,639 | 8,548 | 2,027 |
| June 16, 2025 | 8,513 | 8,595.5 | 8,595.5 | 8,608 | 8,494 | 2,684 |
| June 13, 2025 | 8,482 | 8,517 | 8,517 | 8,555 | 8,453 | 590 |
| June 12, 2025 | 8,532 | 8,581 | 8,581 | 8,583 | 8,465 | 903 |
| June 11, 2025 | 8,593 | 8,591 | 8,591 | 8,619 | 8,560 | 4,925 |
| June 10, 2025 | 8,567 | 8,530 | 8,530 | 8,568 | 8,530 | 804 |
| June 09, 2025 | 8,483.49 | 8,539.5 | 8,539.5 | 8,600 | 8,479 | 1,156 |
| June 06, 2025 | 8,467 | 8,530 | 8,530 | 8,548 | 8,448 | 5,730 |
| June 05, 2025 | 8,471.16 | 8,528.5 | 8,528.5 | 8,528.5 | 8,433 | 11,257 |
| June 04, 2025 | 8,467.61 | 8,468 | 8,468 | 8,500 | 8,426 | 2,216 |
| June 03, 2025 | 8,325 | 8,441.5 | 8,441.5 | 8,450 | 8,297 | 2,354 |
| June 02, 2025 | 8,153 | 8,262.5 | 8,262.5 | 8,311 | 8,153 | 1,242 |
| May 30, 2025 | 8,330 | 8,277.5 | 8,277.5 | 8,330 | 8,253 | 4,008 |
| May 29, 2025 | 8,521 | 8,331 | 8,331 | 8,528.23 | 8,302 | 15,733 |
| May 28, 2025 | 8,313 | 8,309.5 | 8,309.5 | 8,345 | 8,271 | 7,336 |
| May 27, 2025 | 8,197 | 8,257.5 | 8,257.5 | 8,257.5 | 8,169 | 7,739 |