3,553.75
-3(-0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,555.5 | 3,553.75 | 3,553.75 | 3,556.14 | 3,550.34 | 2,199 |
| August 15, 2025 | 3,559 | 3,556.75 | 3,556.75 | 3,560 | 3,556.75 | 6,805 |
| August 14, 2025 | 3,557.86 | 3,554.5 | 3,554.5 | 3,559.44 | 3,553.52 | 284 |
| August 13, 2025 | 3,549.52 | 3,551.75 | 3,551.75 | 3,556.48 | 3,549.52 | 19 |
| August 12, 2025 | 3,547 | 3,551 | 3,551 | 3,552.44 | 3,546.56 | 974 |
| August 11, 2025 | 3,541.06 | 3,548 | 3,548 | 3,550.4 | 3,541.06 | 70 |
| August 08, 2025 | 3,542.64 | 3,546 | 3,546 | 3,549.44 | 3,542.64 | 6 |
| August 07, 2025 | 3,548 | 3,542.5 | 3,542.5 | 3,548 | 3,538.72 | 4,559 |
| August 06, 2025 | 3,537.02 | 3,535.25 | 3,535.25 | 3,537.02 | 3,535.25 | 234 |
| August 05, 2025 | 3,523.46 | 3,527.25 | 3,527.25 | 3,534.92 | 3,523.46 | 757 |
| August 04, 2025 | 3,527.5 | 3,518.5 | 3,518.5 | 3,529.04 | 3,518.5 | 31 |
| August 01, 2025 | 3,515 | 3,518.75 | 3,518.75 | 3,521.03 | 3,510.62 | 3,559 |
| July 31, 2025 | 3,529.12 | 3,529.25 | 3,529.25 | 3,529.5 | 3,524.18 | 1,022 |
| July 30, 2025 | 3,528.32 | 3,525 | 3,525 | 3,528.32 | 3,525 | 1 |
| July 29, 2025 | 3,519.23 | 3,522.75 | 3,522.75 | 3,526.44 | 3,518.86 | 528 |
| July 28, 2025 | 3,519.25 | 3,519.25 | 3,519.25 | 3,519.25 | 3,519.25 | 0 |
| July 25, 2025 | 3,519 | 3,511 | 3,511 | 3,519 | 3,511 | 6 |
| July 24, 2025 | 3,515.38 | 3,514 | 3,514 | 3,515.38 | 3,505.02 | 560 |
| July 23, 2025 | 3,509.86 | 3,508.5 | 3,508.5 | 3,509.98 | 3,508.5 | 171 |
| July 22, 2025 | 3,505.12 | 3,500.75 | 3,500.75 | 3,505.16 | 3,500.75 | 4,713 |
| July 21, 2025 | 3,493.92 | 3,499 | 3,499 | 3,499 | 3,493.92 | 1 |
| July 18, 2025 | 3,500.28 | 3,494.25 | 3,494.25 | 3,500.28 | 3,494.25 | 1 |
| July 17, 2025 | 3,487.64 | 3,492.25 | 3,492.25 | 3,497.5 | 3,487.64 | 10,311 |
| July 16, 2025 | 3,495.02 | 3,487.75 | 3,487.75 | 3,495.02 | 3,487.75 | 615 |
| July 15, 2025 | 3,498.5 | 3,492.75 | 3,492.75 | 3,499 | 3,492.75 | 1,201 |
| July 14, 2025 | 3,498.8 | 3,491.25 | 3,491.25 | 3,498.8 | 3,487.87 | 459 |
| July 11, 2025 | 3,499.3 | 3,493.75 | 3,493.75 | 3,499.3 | 3,493.75 | 2 |
| July 10, 2025 | 3,502 | 3,496.75 | 3,496.75 | 3,502 | 3,491 | 149 |
| July 09, 2025 | 3,485.5 | 3,491.5 | 3,491.5 | 3,491.5 | 3,485 | 1,169 |
| July 08, 2025 | 3,494.1 | 3,487.75 | 3,487.75 | 3,494.38 | 3,482.62 | 577 |
| July 07, 2025 | 3,479.83 | 3,487 | 3,487 | 3,494 | 3,479.83 | 3,362 |
| July 04, 2025 | 3,476 | 3,484 | 3,484 | 3,488.98 | 3,476 | 132 |
| July 03, 2025 | 3,491 | 3,482.5 | 3,482.5 | 3,491 | 3,474.53 | 3,362 |
| July 02, 2025 | 3,470.5 | 3,478 | 3,478 | 3,482.55 | 3,470.5 | 6,401 |
| July 01, 2025 | 3,470.45 | 3,475.75 | 3,475.75 | 3,475.75 | 3,470.45 | 10,360 |
| June 30, 2025 | 3,466.17 | 3,465.25 | 3,465.25 | 3,466.17 | 3,465.25 | 37,330 |
| June 27, 2025 | 3,452 | 3,462.75 | 3,462.75 | 3,469 | 3,452 | 75,339 |
| June 26, 2025 | 3,459.9 | 3,458.5 | 3,458.5 | 3,459.9 | 3,455.5 | 2,516 |
| June 25, 2025 | 3,465.2 | 3,462 | 3,462 | 3,467 | 3,454.9 | 7,448 |
| June 24, 2025 | 3,452.4 | 3,459.75 | 3,459.75 | 3,460.3 | 3,452.4 | 126 |
| June 23, 2025 | 3,443.5 | 3,447 | 3,447 | 3,454.5 | 3,443.3 | 2,619 |
| June 20, 2025 | 3,441.5 | 3,449 | 3,449 | 3,451.6 | 3,441.5 | 126 |
| June 19, 2025 | 3,448.45 | 3,449 | 3,449 | 3,449 | 3,448.3 | 1,735 |
| June 18, 2025 | 3,454.5 | 3,448 | 3,448 | 3,454.5 | 3,448 | 2 |
| June 17, 2025 | 3,449 | 3,451 | 3,451 | 3,453.97 | 3,447.4 | 565 |
| June 16, 2025 | 3,457.5 | 3,450.75 | 3,450.75 | 3,457.5 | 3,448.6 | 348 |
| June 13, 2025 | 3,441.15 | 3,444.75 | 3,444.75 | 3,448.88 | 3,440 | 504 |
| June 12, 2025 | 3,449.35 | 3,452 | 3,452 | 3,456.13 | 3,449.35 | 3 |
| June 11, 2025 | 3,505.75 | 3,503 | 3,452.91 | 3,512 | 3,496.5 | 4,966 |
| June 10, 2025 | 3,499.25 | 3,501 | 3,450.94 | 3,503.13 | 3,496.7 | 71 |
| June 09, 2025 | 3,492.15 | 3,495.25 | 3,445.27 | 3,503 | 3,492.15 | 467 |
| June 06, 2025 | 3,496.5 | 3,492.5 | 3,442.56 | 3,496.5 | 3,491.43 | 39,048 |
| June 05, 2025 | 3,489.47 | 3,493 | 3,443.05 | 3,499 | 3,485.63 | 76,453 |
| June 04, 2025 | 3,476.25 | 3,484.5 | 3,434.67 | 3,493 | 3,476.25 | 223 |
| June 03, 2025 | 3,475.21 | 3,476.5 | 3,426.79 | 3,483 | 3,469.13 | 4,563 |
| June 02, 2025 | 3,466 | 3,472.75 | 3,423.09 | 3,476.13 | 3,466 | 18 |
| May 30, 2025 | 3,471.25 | 3,476 | 3,426.3 | 3,480.25 | 3,467 | 554 |
| May 29, 2025 | 3,474.63 | 3,471.5 | 3,421.86 | 3,474.63 | 3,468.5 | 289 |
| May 28, 2025 | 3,462.88 | 3,460.75 | 3,411.26 | 3,463.38 | 3,460.75 | 151 |
| May 27, 2025 | 3,462.5 | 3,461.5 | 3,461.5 | 3,465.75 | 3,453.5 | 103 |