3,576.00
+10(+0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3,618 | 3,566 | 3,566 | 3,634.97 | 3,550 | 861,092 |
| August 14, 2025 | 3,450 | 3,592 | 3,592 | 3,632 | 3,300 | 1.23M |
| August 13, 2025 | 3,348 | 3,368 | 3,368 | 3,370 | 3,320 | 550,496 |
| August 12, 2025 | 3,378 | 3,356 | 3,356 | 3,398 | 3,346 | 267,919 |
| August 11, 2025 | 3,362 | 3,370 | 3,370 | 3,390 | 3,362 | 220,083 |
| August 08, 2025 | 3,404 | 3,350 | 3,350 | 3,406 | 3,344 | 425,286 |
| August 07, 2025 | 3,436 | 3,412 | 3,412 | 3,446 | 3,380 | 341,410 |
| August 06, 2025 | 3,450 | 3,434 | 3,434 | 3,460 | 3,414 | 1.57M |
| August 05, 2025 | 3,456 | 3,444 | 3,444 | 3,468 | 3,428 | 134,944 |
| August 04, 2025 | 3,422 | 3,460 | 3,460 | 3,472 | 3,414 | 341,488 |
| August 01, 2025 | 3,398 | 3,424 | 3,424 | 3,428.93 | 3,382 | 398,811 |
| July 31, 2025 | 3,354 | 3,418 | 3,418 | 3,424 | 3,344 | 438,192 |
| July 30, 2025 | 3,330 | 3,336 | 3,336 | 3,346 | 3,302 | 278,954 |
| July 29, 2025 | 3,288 | 3,312 | 3,312 | 3,320 | 3,280 | 415,798 |
| July 28, 2025 | 3,350 | 3,304 | 3,304 | 3,350 | 3,294 | 240,546 |
| July 25, 2025 | 3,336 | 3,342 | 3,342 | 3,344 | 3,292.87 | 171,380 |
| July 24, 2025 | 3,338 | 3,316 | 3,316 | 3,348 | 3,309 | 290,327 |
| July 23, 2025 | 3,344 | 3,326 | 3,326 | 3,358 | 3,326 | 403,702 |
| July 22, 2025 | 3,336 | 3,322 | 3,322 | 3,350 | 3,246 | 411,498 |
| July 21, 2025 | 3,296 | 3,346 | 3,346 | 3,346 | 3,296 | 244,668 |
| July 18, 2025 | 3,330 | 3,326 | 3,326 | 3,334 | 3,292 | 336,427 |
| July 17, 2025 | 3,278 | 3,314 | 3,314 | 3,314 | 3,252 | 438,589 |
| July 16, 2025 | 3,234 | 3,280 | 3,280 | 3,292 | 3,234 | 230,838 |
| July 15, 2025 | 3,292 | 3,256 | 3,256 | 3,298 | 3,256 | 295,276 |
| July 14, 2025 | 3,250 | 3,284 | 3,284 | 3,284 | 3,246 | 532,384 |
| July 11, 2025 | 3,240 | 3,270 | 3,270 | 3,278 | 3,232 | 229,118 |
| July 10, 2025 | 3,294 | 3,238 | 3,238 | 3,294 | 3,218 | 714,831 |
| July 09, 2025 | 3,330 | 3,280 | 3,280 | 3,336 | 3,240 | 473,459 |
| July 08, 2025 | 3,344 | 3,308 | 3,308 | 3,350 | 3,300 | 390,872 |
| July 07, 2025 | 3,360 | 3,350 | 3,350 | 3,376 | 3,342 | 351,355 |
| July 04, 2025 | 3,332 | 3,348 | 3,348 | 3,364 | 3,324 | 748,634 |
| July 03, 2025 | 3,304 | 3,336 | 3,336 | 3,340 | 3,298 | 285,771 |
| July 02, 2025 | 3,326 | 3,308 | 3,308 | 3,372 | 3,264 | 338,911 |
| July 01, 2025 | 3,270 | 3,262 | 3,262 | 3,286 | 3,250 | 517,305 |
| June 30, 2025 | 3,268 | 3,270 | 3,270 | 3,290 | 3,262 | 372,173 |
| June 27, 2025 | 3,286 | 3,258 | 3,258 | 3,296 | 3,248 | 406,825 |
| June 26, 2025 | 3,320 | 3,290 | 3,290 | 3,328 | 3,262.64 | 556,349 |
| June 25, 2025 | 3,320 | 3,318 | 3,318 | 3,342 | 3,312 | 616,568 |
| June 24, 2025 | 3,400 | 3,316 | 3,316 | 3,406 | 3,306 | 479,949 |
| June 23, 2025 | 3,410 | 3,364 | 3,364 | 3,418.7 | 3,356 | 375,617 |
| June 20, 2025 | 3,412 | 3,430 | 3,430 | 3,464 | 3,398 | 4.58M |
| June 19, 2025 | 3,360 | 3,400 | 3,400 | 3,408 | 3,348 | 422,835 |
| June 18, 2025 | 3,346 | 3,372 | 3,372 | 3,372 | 3,342 | 582,444 |
| June 17, 2025 | 3,332 | 3,328 | 3,328 | 3,340 | 3,310 | 1.01M |
| June 16, 2025 | 3,302 | 3,336 | 3,336 | 3,342 | 3,286 | 374,624 |
| June 13, 2025 | 3,274 | 3,300 | 3,300 | 3,300.17 | 3,268 | 554,890 |
| June 12, 2025 | 3,296 | 3,300 | 3,300 | 3,310 | 3,282 | 382,248 |
| June 11, 2025 | 3,288 | 3,324 | 3,324 | 3,324 | 3,270 | 665,633 |
| June 10, 2025 | 3,308 | 3,290 | 3,290 | 3,316 | 3,284 | 312,180 |
| June 09, 2025 | 3,340 | 3,300 | 3,300 | 3,346 | 3,284 | 226,236 |
| June 06, 2025 | 3,354 | 3,334 | 3,334 | 3,362 | 3,316 | 679,501 |
| June 05, 2025 | 3,316 | 3,356 | 3,356 | 3,366 | 3,306 | 555,496 |
| June 04, 2025 | 3,330 | 3,324 | 3,324 | 3,346 | 3,312.3 | 863,793 |
| June 03, 2025 | 3,390 | 3,334 | 3,334 | 3,392.8 | 3,326 | 356,742 |
| June 02, 2025 | 3,348 | 3,374 | 3,374 | 3,388 | 3,346 | 879,692 |
| May 30, 2025 | 3,368 | 3,350 | 3,350 | 3,408 | 3,350 | 1.68M |
| May 29, 2025 | 3,344 | 3,352 | 3,352 | 3,366 | 3,314 | 262,374 |
| May 28, 2025 | 3,348 | 3,336 | 3,336 | 3,356 | 3,316 | 607,045 |
| May 27, 2025 | 3,366 | 3,340 | 3,340 | 3,474.42 | 3,335.12 | 659,755 |
| May 23, 2025 | 3,346 | 3,340 | 3,340 | 3,354 | 3,290 | 984,386 |