3,549.00
+30(+0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,571 | 3,549 | 3,549 | 3,571 | 3,536 | 38 |
| August 15, 2025 | 3,537 | 3,519 | 3,519 | 3,537 | 3,519 | 2 |
| August 14, 2025 | 3,526 | 3,518.5 | 3,518.5 | 3,526.5 | 3,518.5 | 389 |
| August 13, 2025 | 3,553 | 3,560.75 | 3,560.75 | 3,563 | 3,553 | 2,678 |
| August 12, 2025 | 3,519 | 3,515.5 | 3,515.5 | 3,519 | 3,500 | 0 |
| August 11, 2025 | 3,507 | 3,514 | 3,514 | 3,514 | 3,504.5 | 1,413 |
| August 08, 2025 | 3,506 | 3,502 | 3,502 | 3,506 | 3,502 | 2,502 |
| August 07, 2025 | 3,553 | 3,524.25 | 3,524.25 | 3,553 | 3,524.25 | 1 |
| August 06, 2025 | 3,523 | 3,497.5 | 3,497.5 | 3,523 | 3,497.5 | 2 |
| August 05, 2025 | 3,533 | 3,514.75 | 3,514.75 | 3,533.5 | 3,514.75 | 750 |
| August 04, 2025 | 3,502 | 3,506.25 | 3,506.25 | 3,512.5 | 3,502 | 2 |
| August 01, 2025 | 3,507 | 3,477.5 | 3,477.5 | 3,507 | 3,477.5 | 2 |
| July 31, 2025 | 3,548.5 | 3,533.75 | 3,533.75 | 3,555.5 | 3,533.75 | 4 |
| July 30, 2025 | 3,548 | 3,538 | 3,538 | 3,548 | 3,534.5 | 2,829 |
| July 29, 2025 | 3,545.5 | 3,542.25 | 3,542.25 | 3,555 | 3,542.25 | 1,268 |
| July 28, 2025 | 3,551.5 | 3,528 | 3,528 | 3,551.5 | 3,521.03 | 86 |
| July 25, 2025 | 3,514 | 3,526.25 | 3,526.25 | 3,526.25 | 3,514 | 3,197 |
| July 24, 2025 | 3,537 | 3,526.75 | 3,526.75 | 3,537 | 3,526.75 | 170 |
| July 23, 2025 | 3,530.5 | 3,521.25 | 3,521.25 | 3,535.5 | 3,521.25 | 1 |
| July 22, 2025 | 3,500 | 3,504.25 | 3,504.25 | 3,504.25 | 3,500 | 0 |
| July 21, 2025 | 3,525 | 3,524.5 | 3,524.5 | 3,527.5 | 3,518 | 43 |
| July 18, 2025 | 3,510.5 | 3,513.75 | 3,513.75 | 3,513.75 | 3,510.5 | 236 |
| July 17, 2025 | 3,511.5 | 3,515.75 | 3,515.75 | 3,515.75 | 3,497.5 | 3,090 |
| July 16, 2025 | 3,496.5 | 3,474.25 | 3,474.25 | 3,497 | 3,474.25 | 2 |
| July 15, 2025 | 3,482 | 3,484.5 | 3,484.5 | 3,484.5 | 3,482 | 0 |
| July 14, 2025 | 3,436.5 | 3,435.5 | 3,435.5 | 3,439 | 3,428 | 2,119 |
| July 11, 2025 | 3,428 | 3,417.5 | 3,417.5 | 3,428 | 3,416.5 | 2,284 |
| July 10, 2025 | 3,405.5 | 3,402.5 | 3,402.5 | 3,405.5 | 3,401.5 | 2,228 |
| July 09, 2025 | 3,392 | 3,381.75 | 3,381.75 | 3,392 | 3,381.75 | 1,083 |
| July 08, 2025 | 3,388 | 3,396.75 | 3,396.75 | 3,402.47 | 3,388 | 2,703 |
| July 07, 2025 | 3,394.5 | 3,372.5 | 3,372.5 | 3,394.5 | 3,368 | 1,036 |
| July 04, 2025 | 3,363.5 | 3,372.25 | 3,372.25 | 3,372.25 | 3,363.5 | 3,211 |
| July 03, 2025 | 3,402.75 | 3,402.75 | 3,402.75 | 3,402.75 | 3,402.75 | 0 |
| July 02, 2025 | 3,383 | 3,384 | 3,384 | 3,384 | 3,383 | 2 |
| July 01, 2025 | 3,360.64 | 3,359 | 3,359 | 3,362 | 3,351.5 | 1,051 |
| June 30, 2025 | 3,356 | 3,344.5 | 3,344.5 | 3,356 | 3,339 | 1,045 |
| June 27, 2025 | 3,352.5 | 3,370 | 3,370 | 3,370 | 3,343 | 671 |
| June 26, 2025 | 3,352 | 3,362.5 | 3,362.5 | 3,365 | 3,352 | 10 |
| June 25, 2025 | 3,374.12 | 3,366 | 3,366 | 3,374.12 | 3,366 | 2,084 |
| June 24, 2025 | 3,362 | 3,353 | 3,353 | 3,362 | 3,341.76 | 1,200 |
| June 23, 2025 | 3,297.5 | 3,290.5 | 3,290.5 | 3,306.78 | 3,290.5 | 35 |
| June 20, 2025 | 3,297.5 | 3,297.5 | 3,297.5 | 3,297.5 | 3,297.5 | 0 |
| June 19, 2025 | 3,299.5 | 3,268.5 | 3,268.5 | 3,299.5 | 3,268.5 | 723 |
| June 18, 2025 | 3,326.5 | 3,316.5 | 3,316.5 | 3,328 | 3,316.5 | 1,385 |
| June 17, 2025 | 3,325.5 | 3,320.75 | 3,320.75 | 3,325.5 | 3,320.75 | 0 |
| June 16, 2025 | 3,320.5 | 3,331.25 | 3,331.25 | 3,331.25 | 3,320 | 0 |
| June 13, 2025 | 3,293 | 3,293 | 3,293 | 3,293 | 3,293 | 0 |
| June 12, 2025 | 3,344.5 | 3,332.75 | 3,332.75 | 3,344.5 | 3,330 | 3,056 |
| June 11, 2025 | 3,363 | 3,354.75 | 3,354.75 | 3,365.14 | 3,354.75 | 3,009 |
| June 10, 2025 | 3,341.5 | 3,324 | 3,324 | 3,341.5 | 3,324 | 6,623 |
| June 09, 2025 | 3,296 | 3,307.5 | 3,307.5 | 3,307.5 | 3,296 | 6 |
| June 06, 2025 | 3,258.5 | 3,270.5 | 3,270.5 | 3,270.5 | 3,258.5 | 3,744 |
| June 05, 2025 | 3,261 | 3,262.5 | 3,262.5 | 3,262.5 | 3,254.5 | 2 |
| June 04, 2025 | 3,223 | 3,237 | 3,237 | 3,237 | 3,223 | 853 |
| June 03, 2025 | 3,206.5 | 3,199.75 | 3,199.75 | 3,206.5 | 3,194 | 912 |
| June 02, 2025 | 3,178 | 3,170.25 | 3,170.25 | 3,181 | 3,166 | 3,547 |
| May 30, 2025 | 3,172.5 | 3,178.5 | 3,178.5 | 3,203.5 | 3,172.5 | 76 |
| May 29, 2025 | 3,212.48 | 3,213 | 3,213 | 3,213 | 3,212.48 | 22 |
| May 28, 2025 | 3,215 | 3,203.25 | 3,203.25 | 3,215 | 3,203.25 | 622 |
| May 27, 2025 | 3,206.5 | 3,204 | 3,204 | 3,206.5 | 3,204 | 0 |