2,760.00
+270(+10.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,620 | 2,760 | 2,760 | 2,760 | 2,620 | 0 |
| August 15, 2025 | 2,415 | 2,490 | 2,490 | 2,490 | 2,415 | 16 |
| August 14, 2025 | 2,615 | 2,612.5 | 2,612.5 | 2,615 | 2,612.5 | 0 |
| August 13, 2025 | 2,600 | 2,570 | 2,570 | 2,620 | 2,570 | 23 |
| August 12, 2025 | 2,730 | 2,625 | 2,625 | 2,730 | 2,625 | 410 |
| August 11, 2025 | 2,710 | 2,660 | 2,660 | 2,710 | 2,660 | 48 |
| August 08, 2025 | 2,925 | 2,790 | 2,790 | 2,925 | 2,790 | 75 |
| August 07, 2025 | 2,930 | 3,052.5 | 3,052.5 | 3,205 | 2,930 | 51 |
| August 06, 2025 | 2,750 | 2,895 | 2,895 | 2,895 | 2,750 | 8 |
| August 05, 2025 | 2,430 | 2,487.5 | 2,487.5 | 2,540 | 2,430 | 29 |
| August 04, 2025 | 2,550 | 2,557.5 | 2,557.5 | 2,557.5 | 2,550 | 16 |
| August 01, 2025 | 2,475 | 2,575 | 2,575 | 2,575 | 2,475 | 0 |
| July 31, 2025 | 2,460 | 2,447.5 | 2,447.5 | 2,595 | 2,447.5 | 241 |
| July 30, 2025 | 2,335 | 2,257.5 | 2,257.5 | 2,335 | 2,257.5 | 0 |
| July 29, 2025 | 2,470 | 2,470 | 2,470 | 2,470 | 2,470 | 0 |
| July 28, 2025 | 2,225 | 2,225 | 2,225 | 2,225 | 2,225 | 0 |
| July 25, 2025 | 2,167.5 | 2,167.5 | 2,167.5 | 2,167.5 | 2,167.5 | 0 |
| July 24, 2025 | 2,082.5 | 2,082.5 | 2,082.5 | 2,082.5 | 2,082.5 | 0 |
| July 23, 2025 | 2,070 | 1,992 | 1,992 | 2,070 | 1,992 | 5 |
| July 22, 2025 | 2,125 | 2,060 | 2,060 | 2,150 | 2,040 | 172 |
| July 21, 2025 | 2,285 | 2,302.5 | 2,302.5 | 2,335 | 2,240 | 207 |
| July 18, 2025 | 2,415 | 2,502.5 | 2,502.5 | 2,502.5 | 2,415 | 33 |
| July 17, 2025 | 2,450 | 2,520 | 2,520 | 2,520 | 2,450 | 9 |
| July 16, 2025 | 2,395 | 2,467.5 | 2,467.5 | 2,467.5 | 2,395 | 0 |
| July 15, 2025 | 2,300 | 2,385 | 2,385 | 2,385 | 2,255 | 75 |
| July 14, 2025 | 2,240 | 2,365 | 2,365 | 2,365 | 2,240 | 153 |
| July 11, 2025 | 2,425 | 2,342.5 | 2,342.5 | 2,425 | 2,335 | 298 |
| July 10, 2025 | 2,395 | 2,312.5 | 2,312.5 | 2,395 | 2,312.5 | 35 |
| July 09, 2025 | 2,615 | 2,700 | 2,700 | 2,700 | 2,615 | 0 |
| July 08, 2025 | 2,690 | 2,475 | 2,475 | 2,690 | 2,475 | 175 |
| July 07, 2025 | 2,845 | 2,712.5 | 2,712.5 | 2,845 | 2,712.5 | 0 |
| July 04, 2025 | 2,780 | 2,595 | 2,595 | 2,780 | 2,585 | 4 |
| July 03, 2025 | 2,465 | 2,455 | 2,455 | 2,485 | 2,425 | 4 |
| July 02, 2025 | 2,780 | 2,492.5 | 2,492.5 | 2,800 | 2,480 | 326 |
| July 01, 2025 | 3,040 | 3,007.5 | 3,007.5 | 3,055 | 3,007.5 | 123 |
| June 30, 2025 | 3,247.5 | 3,247.5 | 3,247.5 | 3,247.5 | 3,247.5 | 0 |
| June 27, 2025 | 3,005 | 3,127.5 | 3,127.5 | 3,127.5 | 3,005 | 0 |
| June 26, 2025 | 3,430 | 3,125 | 3,125 | 3,435 | 3,055 | 139 |
| June 25, 2025 | 3,650 | 3,642.5 | 3,642.5 | 3,660 | 3,642.5 | 37 |
| June 24, 2025 | 3,310 | 3,562.5 | 3,562.5 | 3,562.5 | 3,310 | 52 |
| June 23, 2025 | 3,207.5 | 3,207.5 | 3,207.5 | 3,207.5 | 3,207.5 | 0 |
| June 20, 2025 | 3,220 | 3,220 | 3,220 | 3,220 | 3,155 | 55 |
| June 19, 2025 | 3,345 | 3,310 | 3,310 | 3,345 | 3,310 | 46 |
| June 18, 2025 | 3,137.5 | 3,137.5 | 3,137.5 | 3,137.5 | 3,137.5 | 0 |
| June 17, 2025 | 3,240 | 3,240 | 3,240 | 3,240 | 3,240 | 0 |
| June 16, 2025 | 3,015 | 3,045 | 3,045 | 3,045 | 3,000 | 5 |
| June 13, 2025 | 3,310 | 3,097.5 | 3,097.5 | 3,310 | 3,097.5 | 60 |
| June 12, 2025 | 3,215 | 3,215 | 3,215 | 3,215 | 3,215 | 0 |
| June 11, 2025 | 2,900 | 3,100 | 3,100 | 3,100 | 2,895 | 92 |
| June 10, 2025 | 2,950 | 3,060 | 3,060 | 3,060 | 2,950 | 0 |
| June 09, 2025 | 3,110 | 3,110 | 3,110 | 3,110 | 3,110 | 0 |
| June 06, 2025 | 3,165 | 3,205 | 3,205 | 3,205 | 3,125 | 600 |
| June 05, 2025 | 3,065 | 2,997.5 | 2,997.5 | 3,065 | 2,997.5 | 8 |
| June 04, 2025 | 3,190 | 3,162.5 | 3,162.5 | 3,190 | 3,135 | 33 |
| June 03, 2025 | 3,380 | 3,380 | 3,380 | 3,380 | 3,380 | 0 |
| June 02, 2025 | 3,275 | 3,275 | 3,275 | 3,275 | 3,275 | 0 |
| May 30, 2025 | 3,320 | 3,272.5 | 3,272.5 | 3,320 | 3,272.5 | 1 |
| May 29, 2025 | 3,535 | 3,562.5 | 3,562.5 | 3,562.5 | 3,535 | 0 |
| May 28, 2025 | 3,785 | 3,822.5 | 3,822.5 | 3,822.5 | 3,785 | 1 |
| May 27, 2025 | 4,040 | 3,707.5 | 3,707.5 | 4,040 | 3,700 | 0 |