3,726.00
-8(-0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3,750.12 | 3,734 | 3,734 | 3,750.5 | 3,733 | 13,957 |
| August 14, 2025 | 3,741 | 3,731.25 | 3,731.25 | 3,741 | 3,726.5 | 12,031 |
| August 13, 2025 | 3,728 | 3,732.75 | 3,732.75 | 3,739.84 | 3,728 | 2,925 |
| August 12, 2025 | 3,690.5 | 3,715.25 | 3,715.25 | 3,715.25 | 3,683.5 | 1,886 |
| August 11, 2025 | 3,702 | 3,692.25 | 3,692.25 | 3,702 | 3,690 | 773 |
| August 08, 2025 | 3,670 | 3,684.75 | 3,684.75 | 3,684.75 | 3,666.5 | 1,008 |
| August 07, 2025 | 3,673 | 3,657.75 | 3,657.75 | 3,690.5 | 3,657.75 | 11,040 |
| August 06, 2025 | 3,655 | 3,659.75 | 3,659.75 | 3,659.75 | 3,644.5 | 1,964 |
| August 05, 2025 | 3,674 | 3,642.5 | 3,642.5 | 3,674 | 3,632.5 | 1,294 |
| August 04, 2025 | 3,615.39 | 3,650.5 | 3,650.5 | 3,654 | 3,615.39 | 11,346 |
| August 01, 2025 | 3,659 | 3,599.75 | 3,599.75 | 3,659 | 3,599.5 | 4,116 |
| July 31, 2025 | 3,694 | 3,683.75 | 3,683.75 | 3,716.5 | 3,683.75 | 1,593 |
| July 30, 2025 | 3,672.5 | 3,667 | 3,667 | 3,673.5 | 3,667 | 1,788 |
| July 29, 2025 | 3,683.5 | 3,669.25 | 3,669.25 | 3,690.5 | 3,669.25 | 4,914 |
| July 28, 2025 | 3,696.5 | 3,680.5 | 3,680.5 | 3,706.5 | 3,680.5 | 3,221 |
| July 25, 2025 | 3,690 | 3,691.5 | 3,674.67 | 3,693 | 3,685.8 | 5,198 |
| July 24, 2025 | 3,682.5 | 3,691.5 | 3,674.67 | 3,691.5 | 3,680 | 505 |
| July 23, 2025 | 3,651.11 | 3,651.25 | 3,634.6 | 3,657.92 | 3,649 | 4,561 |
| July 22, 2025 | 3,631.5 | 3,632 | 3,615.44 | 3,636 | 3,628.5 | 151 |
| July 21, 2025 | 3,638 | 3,649 | 3,632.36 | 3,652.5 | 3,631.5 | 3,154 |
| July 18, 2025 | 3,645.5 | 3,631.5 | 3,631.5 | 3,645.5 | 3,626.5 | 2,555 |
| July 17, 2025 | 3,621 | 3,627.75 | 3,627.75 | 3,638.5 | 3,616 | 622 |
| July 16, 2025 | 3,596 | 3,598.25 | 3,598.25 | 3,614.5 | 3,591.5 | 623 |
| July 15, 2025 | 3,632 | 3,622.5 | 3,622.5 | 3,638.5 | 3,616.5 | 928 |
| July 14, 2025 | 3,597 | 3,613.25 | 3,613.25 | 3,613.25 | 3,593.5 | 990 |
| July 11, 2025 | 3,617 | 3,614.25 | 3,614.25 | 3,627 | 3,605.83 | 4,058 |
| July 10, 2025 | 3,613 | 3,629.25 | 3,629.25 | 3,629.25 | 3,609.5 | 2,025 |
| July 09, 2025 | 3,582.5 | 3,606 | 3,606 | 3,621 | 3,582.5 | 515 |
| July 08, 2025 | 3,598 | 3,591.25 | 3,591.25 | 3,598.73 | 3,589.5 | 2,256 |
| July 07, 2025 | 3,606.51 | 3,600 | 3,600 | 3,616 | 3,597.5 | 1,296 |
| July 04, 2025 | 3,610 | 3,598 | 3,598 | 3,610 | 3,596.67 | 416 |
| July 03, 2025 | 3,598.5 | 3,619 | 3,619 | 3,622.5 | 3,592 | 26,262 |
| July 02, 2025 | 3,590 | 3,583.75 | 3,583.75 | 3,590 | 3,568 | 3,513 |
| July 01, 2025 | 3,563 | 3,574.5 | 3,574.5 | 3,584.5 | 3,548 | 2,978 |
| June 30, 2025 | 3,586 | 3,560.5 | 3,560.5 | 3,586 | 3,554 | 588 |
| June 27, 2025 | 3,545 | 3,557 | 3,557 | 3,557 | 3,541.5 | 6,425 |
| June 26, 2025 | 3,518.5 | 3,525 | 3,525 | 3,527.56 | 3,518.5 | 615 |
| June 25, 2025 | 3,498 | 3,510.5 | 3,510.5 | 3,511.5 | 3,497.5 | 1,680 |
| June 24, 2025 | 3,490.5 | 3,492 | 3,492 | 3,494.5 | 3,484.27 | 3,143 |
| June 23, 2025 | 3,409.5 | 3,437.75 | 3,437.75 | 3,440.17 | 3,409.5 | 318 |
| June 20, 2025 | 3,436 | 3,437.5 | 3,437.5 | 3,461.5 | 3,429.5 | 5,509 |
| June 19, 2025 | 3,426 | 3,413 | 3,413 | 3,443.5 | 3,413 | 176 |
| June 18, 2025 | 3,448 | 3,454.5 | 3,454.5 | 3,454.5 | 3,445 | 635 |
| June 17, 2025 | 3,457 | 3,460.5 | 3,460.5 | 3,460.5 | 3,450.5 | 7,190 |
| June 16, 2025 | 3,448 | 3,473 | 3,473 | 3,473 | 3,445 | 41 |
| June 13, 2025 | 3,434 | 3,458.25 | 3,458.25 | 3,458.25 | 3,434 | 1,513 |
| June 12, 2025 | 3,464 | 3,473.5 | 3,473.5 | 3,480.5 | 3,452 | 401 |
| June 11, 2025 | 3,480 | 3,484.75 | 3,484.75 | 3,484.75 | 3,475.73 | 115 |
| June 10, 2025 | 3,455.5 | 3,474.25 | 3,474.25 | 3,474.25 | 3,454.5 | 5,348 |
| June 09, 2025 | 3,462.5 | 3,463.25 | 3,463.25 | 3,468.32 | 3,446.5 | 784 |
| June 06, 2025 | 3,436.08 | 3,454.5 | 3,454.5 | 3,466.27 | 3,432.89 | 5,937 |
| June 05, 2025 | 3,426 | 3,430 | 3,430 | 3,446.5 | 3,423 | 2,315 |
| June 04, 2025 | 3,430.23 | 3,434.5 | 3,434.5 | 3,434.5 | 3,428.28 | 233 |
| June 03, 2025 | 3,400.5 | 3,416.75 | 3,416.75 | 3,416.75 | 3,384 | 1,467 |
| June 02, 2025 | 3,370.5 | 3,381.5 | 3,381.5 | 3,387 | 3,362 | 2,174 |
| May 30, 2025 | 3,385 | 3,383.25 | 3,383.25 | 3,390 | 3,378.5 | 428 |
| May 29, 2025 | 3,432 | 3,396.75 | 3,396.75 | 3,440.28 | 3,388.78 | 438 |
| May 28, 2025 | 3,385.42 | 3,384.5 | 3,384.5 | 3,404 | 3,384.5 | 703 |
| May 27, 2025 | 3,367 | 3,382 | 3,382 | 3,382 | 3,361.5 | 91 |
| May 23, 2025 | 3,353 | 3,324.25 | 3,324.25 | 3,360.5 | 3,309 | 273 |