6,628.00
+33(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6,630.2 | 6,628 | 6,628 | 6,638 | 6,599 | 67,863 |
| September 05, 2025 | 6,636.93 | 6,595 | 6,595 | 6,636.93 | 6,580 | 42,796 |
| September 04, 2025 | 6,578.5 | 6,611 | 6,611 | 6,611 | 6,573.6 | 5,653 |
| September 03, 2025 | 6,580.45 | 6,567 | 6,567 | 6,599 | 6,556 | 7,416 |
| September 02, 2025 | 6,598.35 | 6,561 | 6,561 | 6,610 | 6,553 | 6,305 |
| September 01, 2025 | 6,621.05 | 6,602 | 6,602 | 6,636 | 6,585 | 7,645 |
| August 29, 2025 | 6,611.15 | 6,596 | 6,596 | 6,633.84 | 6,596 | 6,186 |
| August 28, 2025 | 6,623 | 6,620.5 | 6,620.5 | 6,655 | 6,602 | 9,700 |
| August 27, 2025 | 6,645 | 6,599 | 6,599 | 6,645 | 6,591 | 2,512 |
| August 26, 2025 | 6,612 | 6,615 | 6,615 | 6,649 | 6,601 | 3,356 |
| August 22, 2025 | 6,666 | 6,731.5 | 6,731.5 | 6,754 | 6,655.95 | 4,347 |
| August 21, 2025 | 6,684 | 6,680 | 6,680 | 6,695 | 6,660 | 8,678 |
| August 20, 2025 | 6,639.5 | 6,695 | 6,695 | 6,697 | 6,639 | 8,079 |
| August 19, 2025 | 6,767.19 | 6,800 | 6,691.81 | 6,803 | 6,746 | 1,627 |
| August 18, 2025 | 6,760.36 | 6,732 | 6,732 | 6,760.36 | 6,704.6 | 6,372 |
| August 15, 2025 | 6,717 | 6,735.5 | 6,735.5 | 6,770 | 6,717 | 4,114 |
| August 14, 2025 | 6,659 | 6,686.5 | 6,686.5 | 6,686.5 | 6,654.75 | 2,654 |
| August 13, 2025 | 6,661.35 | 6,672.5 | 6,672.5 | 6,678 | 6,655 | 5,520 |
| August 12, 2025 | 6,644 | 6,638.5 | 6,638.5 | 6,671 | 6,598.1 | 3,763 |
| August 11, 2025 | 6,685 | 6,628.5 | 6,628.5 | 6,686 | 6,623 | 10,876 |
| August 08, 2025 | 6,659 | 6,672 | 6,672 | 6,672 | 6,648 | 7,374 |
| August 07, 2025 | 6,623 | 6,649.5 | 6,649.5 | 6,700 | 6,621 | 4,838 |
| August 06, 2025 | 6,617 | 6,600 | 6,600 | 6,654 | 6,589 | 9,952 |
| August 05, 2025 | 6,610 | 6,600.5 | 6,600.5 | 6,638 | 6,580.2 | 6,224 |
| August 04, 2025 | 6,513 | 6,591.5 | 6,591.5 | 6,591.5 | 6,513 | 8,821 |
| August 01, 2025 | 6,540 | 6,499 | 6,499 | 6,543 | 6,490 | 8,763 |
| July 31, 2025 | 6,682 | 6,617 | 6,617 | 6,702 | 6,616 | 14,621 |
| July 30, 2025 | 6,672 | 6,681.5 | 6,681.5 | 6,719 | 6,641 | 5,703 |
| July 29, 2025 | 6,675 | 6,675 | 6,675 | 6,763 | 6,674 | 6,615 |
| July 28, 2025 | 6,841 | 6,698 | 6,698 | 6,841.12 | 6,698 | 6,200 |
| July 25, 2025 | 6,732 | 6,776 | 6,776 | 6,776 | 6,730 | 4,580 |
| July 24, 2025 | 6,753 | 6,747.5 | 6,747.5 | 6,794 | 6,723.7 | 4,488 |
| July 23, 2025 | 6,703 | 6,696 | 6,696 | 6,745 | 6,687.1 | 8,122 |
| July 22, 2025 | 6,658 | 6,654 | 6,654 | 6,675 | 6,630.6 | 7,871 |
| July 21, 2025 | 6,678 | 6,685 | 6,685 | 6,685 | 6,640 | 11,039 |
| July 18, 2025 | 6,701 | 6,684 | 6,684 | 6,721 | 6,675 | 7,686 |
| July 17, 2025 | 6,664 | 6,669 | 6,669 | 6,702 | 6,644 | 5,025 |
| July 16, 2025 | 6,648 | 6,645.5 | 6,645.5 | 6,664 | 6,631 | 5,288 |
| July 15, 2025 | 6,731 | 6,674 | 6,674 | 6,761 | 6,674 | 2,303 |
| July 14, 2025 | 6,677 | 6,710.5 | 6,710.5 | 6,710.5 | 6,637 | 2,087 |
| July 11, 2025 | 6,718 | 6,693.5 | 6,693.5 | 6,725 | 6,675 | 4,096 |
| July 10, 2025 | 6,735 | 6,736 | 6,736 | 6,771 | 6,734 | 4,948 |
| July 09, 2025 | 6,673 | 6,715.5 | 6,715.5 | 6,719.24 | 6,659 | 5,624 |
| July 08, 2025 | 6,632 | 6,669 | 6,669 | 6,669 | 6,618.54 | 5,097 |
| July 07, 2025 | 6,605 | 6,609.5 | 6,609.5 | 6,620 | 6,595 | 5,467 |
| July 04, 2025 | 6,589 | 6,601.5 | 6,601.5 | 6,606.62 | 6,558 | 6,254 |
| July 03, 2025 | 6,637 | 6,614.5 | 6,614.5 | 6,645 | 6,602 | 5,714 |
| July 02, 2025 | 6,543.22 | 6,628 | 6,628 | 6,635 | 6,543.22 | 7,999 |
| July 01, 2025 | 6,570 | 6,545.5 | 6,545.5 | 6,571 | 6,527 | 2,346 |
| June 30, 2025 | 6,536 | 6,556.5 | 6,556.5 | 6,613 | 6,536 | 1,761 |
| June 27, 2025 | 6,503 | 6,546.5 | 6,546.5 | 6,550 | 6,491 | 3,136 |
| June 26, 2025 | 6,512 | 6,449 | 6,449 | 6,512 | 6,443 | 5,397 |
| June 25, 2025 | 6,511 | 6,456.5 | 6,456.5 | 6,529 | 6,454 | 3,624 |
| June 24, 2025 | 6,574 | 6,522 | 6,522 | 6,574 | 6,491 | 3,503 |
| June 23, 2025 | 6,435.3 | 6,447.5 | 6,447.5 | 6,468 | 6,415 | 8,757 |
| June 20, 2025 | 6,493 | 6,458 | 6,458 | 6,500 | 6,458 | 7,668 |
| June 19, 2025 | 6,443.72 | 6,430.5 | 6,430.5 | 6,478 | 6,430 | 3,560 |
| June 18, 2025 | 6,514 | 6,505 | 6,505 | 6,540 | 6,478.9 | 4,225 |
| June 17, 2025 | 6,518 | 6,518 | 6,518 | 6,527.35 | 6,493 | 1,608 |
| June 16, 2025 | 6,537 | 6,567 | 6,567 | 6,580 | 6,537 | 4,587 |