3,712.00
-80(-2.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,796 | 3,712 | 3,712 | 3,810 | 3,650 | 385,261 |
| August 15, 2025 | 3,856 | 3,792 | 3,792 | 3,866 | 3,782 | 429,620 |
| August 14, 2025 | 3,854 | 3,832 | 3,832 | 3,868 | 3,796 | 537,544 |
| August 13, 2025 | 3,782 | 3,842 | 3,842 | 3,842 | 3,760 | 305,692 |
| August 12, 2025 | 3,760 | 3,766 | 3,766 | 3,796 | 3,748 | 336,841 |
| August 11, 2025 | 3,730 | 3,748 | 3,748 | 3,768 | 3,730 | 298,020 |
| August 08, 2025 | 3,704 | 3,736 | 3,736 | 3,770 | 3,702 | 441,086 |
| August 07, 2025 | 3,698 | 3,704 | 3,704 | 3,724 | 3,664 | 338,948 |
| August 06, 2025 | 3,664 | 3,690 | 3,690 | 3,714 | 3,658 | 565,657 |
| August 05, 2025 | 3,634 | 3,664 | 3,664 | 3,692 | 3,634 | 424,223 |
| August 04, 2025 | 3,644 | 3,646 | 3,646 | 3,682 | 3,638 | 318,913 |
| August 01, 2025 | 3,626 | 3,648 | 3,648 | 3,664 | 3,602 | 441,475 |
| July 31, 2025 | 3,648 | 3,650 | 3,650 | 3,670 | 3,642 | 305,664 |
| July 30, 2025 | 3,662 | 3,654 | 3,654 | 3,674 | 3,608 | 363,510 |
| July 29, 2025 | 3,634 | 3,648 | 3,648 | 3,692 | 3,630 | 369,669 |
| July 28, 2025 | 3,692 | 3,656 | 3,656 | 3,692 | 3,652 | 436,063 |
| July 25, 2025 | 3,644 | 3,646 | 3,646 | 3,660 | 3,594 | 467,701 |
| July 24, 2025 | 3,652 | 3,658 | 3,658 | 3,694 | 3,634 | 308,489 |
| July 23, 2025 | 3,676 | 3,642 | 3,642 | 3,702.81 | 3,638 | 255,351 |
| July 22, 2025 | 3,636 | 3,670 | 3,670 | 3,674 | 3,608 | 306,419 |
| July 21, 2025 | 3,630 | 3,662 | 3,662 | 3,664 | 3,610 | 294,686 |
| July 18, 2025 | 3,646 | 3,626 | 3,626 | 3,656 | 3,574 | 426,936 |
| July 17, 2025 | 3,636 | 3,616 | 3,616 | 3,650 | 3,612 | 350,157 |
| July 16, 2025 | 3,636 | 3,608 | 3,608 | 3,654 | 3,608 | 411,644 |
| July 15, 2025 | 3,600 | 3,652 | 3,652 | 3,670 | 3,536 | 879,842 |
| July 14, 2025 | 3,646 | 3,660 | 3,660 | 3,688 | 3,640 | 449,613 |
| July 11, 2025 | 3,684 | 3,680 | 3,680 | 3,700 | 3,666 | 420,428 |
| July 10, 2025 | 3,706 | 3,700 | 3,700 | 3,706 | 3,646 | 420,791 |
| July 09, 2025 | 3,702 | 3,654 | 3,654 | 3,724 | 3,620 | 524,016 |
| July 08, 2025 | 3,550 | 3,622 | 3,622 | 3,630 | 3,550 | 672,801 |
| July 07, 2025 | 3,610 | 3,588 | 3,588 | 3,626 | 3,588 | 460,260 |
| July 04, 2025 | 3,646 | 3,586 | 3,586 | 3,664.24 | 3,586 | 466,527 |
| July 03, 2025 | 3,610 | 3,674 | 3,674 | 3,710 | 3,608 | 814,176 |
| July 02, 2025 | 3,910 | 3,600 | 3,600 | 3,924 | 3,564 | 1.3M |
| July 01, 2025 | 3,858 | 3,908 | 3,908 | 3,930 | 3,850 | 1.13M |
| June 30, 2025 | 3,884 | 3,860 | 3,860 | 3,916 | 3,860 | 494,974 |
| June 27, 2025 | 3,834 | 3,910 | 3,910 | 3,926 | 3,834 | 583,859 |
| June 26, 2025 | 3,800 | 3,860 | 3,860 | 3,892 | 3,760 | 493,939 |
| June 25, 2025 | 3,902 | 3,816 | 3,816 | 3,910 | 3,816 | 617,301 |
| June 24, 2025 | 3,918 | 3,902 | 3,902 | 3,946 | 3,886 | 458,490 |
| June 23, 2025 | 3,810 | 3,876 | 3,876 | 3,886.82 | 3,796 | 387,333 |
| June 20, 2025 | 3,942 | 3,810 | 3,810 | 3,956 | 3,738 | 2.25M |
| June 19, 2025 | 4,218 | 4,150 | 4,150 | 4,218 | 4,129.99 | 397,075 |
| June 18, 2025 | 4,216 | 4,160 | 4,160 | 4,230 | 4,136 | 327,081 |
| June 17, 2025 | 4,290 | 4,208 | 4,208 | 4,290 | 4,208 | 392,726 |
| June 16, 2025 | 4,266 | 4,280 | 4,280 | 4,284 | 4,246 | 507,031 |
| June 13, 2025 | 4,284 | 4,280 | 4,280 | 4,328 | 4,262 | 264,686 |
| June 12, 2025 | 4,286 | 4,324 | 4,324 | 4,336 | 4,262 | 333,138 |
| June 11, 2025 | 4,286 | 4,296 | 4,296 | 4,369.96 | 4,282 | 175,303 |
| June 10, 2025 | 4,228 | 4,266 | 4,266 | 4,298 | 4,190 | 168,979 |
| June 09, 2025 | 4,202 | 4,188 | 4,188 | 4,202 | 4,162 | 120,996 |
| June 06, 2025 | 4,130 | 4,170 | 4,170 | 4,190 | 4,119 | 193,591 |
| June 05, 2025 | 4,152 | 4,136 | 4,136 | 4,152 | 4,120 | 403,035 |
| June 04, 2025 | 4,144 | 4,142 | 4,142 | 4,170 | 4,124 | 337,902 |
| June 03, 2025 | 4,212 | 4,140 | 4,140 | 4,214 | 4,124 | 561,345 |
| June 02, 2025 | 4,204 | 4,200 | 4,200 | 4,222 | 4,172 | 279,508 |
| May 30, 2025 | 4,236 | 4,220 | 4,220 | 4,268 | 4,219.83 | 448,775 |
| May 29, 2025 | 4,200 | 4,220 | 4,220 | 4,224 | 4,167.98 | 1.01M |
| May 28, 2025 | 4,230 | 4,180 | 4,180 | 4,248 | 4,178 | 132,659 |
| May 27, 2025 | 4,230 | 4,210 | 4,210 | 4,240 | 4,198 | 713,596 |