3,273.00
-12(-0.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,300 | 3,273 | 3,273 | 3,300 | 3,256 | 846 |
| August 15, 2025 | 3,302.5 | 3,285 | 3,285 | 3,302.5 | 3,271.22 | 882 |
| August 14, 2025 | 3,249.74 | 3,268.5 | 3,268.5 | 3,298 | 3,249.74 | 5,233 |
| August 13, 2025 | 3,280.5 | 3,278.75 | 3,278.75 | 3,289 | 3,267 | 376 |
| August 12, 2025 | 3,276 | 3,267 | 3,267 | 3,276.2 | 3,252.04 | 1,538 |
| August 11, 2025 | 3,276.5 | 3,269.25 | 3,269.25 | 3,278 | 3,248.5 | 107 |
| August 08, 2025 | 3,255.5 | 3,258.5 | 3,258.5 | 3,267.5 | 3,220 | 941 |
| August 07, 2025 | 3,248.5 | 3,245.75 | 3,245.75 | 3,289 | 3,241 | 7,366 |
| August 06, 2025 | 3,265.5 | 3,245.5 | 3,245.5 | 3,266 | 3,235.5 | 14,635 |
| August 05, 2025 | 3,236.06 | 3,249.25 | 3,249.25 | 3,281 | 3,236.06 | 1,055 |
| August 04, 2025 | 3,219.75 | 3,254 | 3,254 | 3,255 | 3,219.75 | 678 |
| August 01, 2025 | 3,252.48 | 3,216.25 | 3,216.25 | 3,267 | 3,206.15 | 604 |
| July 31, 2025 | 3,315.5 | 3,287.25 | 3,287.25 | 3,315.5 | 3,265 | 516 |
| July 30, 2025 | 3,354.5 | 3,281 | 3,281 | 3,354.5 | 3,270 | 1,349 |
| July 29, 2025 | 3,283.5 | 3,291.5 | 3,291.5 | 3,319 | 3,279 | 1,384 |
| July 28, 2025 | 3,304.3 | 3,285.5 | 3,285.5 | 3,318 | 3,208.5 | 283 |
| July 25, 2025 | 3,285.5 | 3,284.25 | 3,284.25 | 3,285.5 | 3,259.5 | 706 |
| July 24, 2025 | 3,278.76 | 3,274 | 3,274 | 3,285.5 | 3,259.5 | 647 |
| July 23, 2025 | 3,271.5 | 3,262.25 | 3,262.25 | 3,278 | 3,256.5 | 325 |
| July 22, 2025 | 3,241.5 | 3,250 | 3,250 | 3,265 | 3,231 | 1,504 |
| July 21, 2025 | 3,255 | 3,272.25 | 3,272.25 | 3,278 | 3,255 | 421 |
| July 18, 2025 | 3,264.5 | 3,263.5 | 3,263.5 | 3,285.5 | 3,262.5 | 557 |
| July 17, 2025 | 3,275.5 | 3,267 | 3,267 | 3,275.5 | 3,236 | 2,577 |
| July 16, 2025 | 3,249 | 3,231.75 | 3,231.75 | 3,258 | 3,211.5 | 1,445 |
| July 15, 2025 | 3,239.5 | 3,249.25 | 3,249.25 | 3,269 | 3,239.5 | 1,650 |
| July 14, 2025 | 3,227.5 | 3,228.5 | 3,228.5 | 3,228.5 | 3,207 | 280 |
| July 11, 2025 | 3,248.5 | 3,228.5 | 3,228.5 | 3,248.5 | 3,219 | 12,331 |
| July 10, 2025 | 3,221 | 3,237.5 | 3,237.5 | 3,246.5 | 3,220 | 2,569 |
| July 09, 2025 | 3,232 | 3,218.25 | 3,218.25 | 3,241 | 3,187.5 | 2,110 |
| July 08, 2025 | 3,198 | 3,222.25 | 3,222.25 | 3,240.65 | 3,198 | 4,981 |
| July 07, 2025 | 3,160.5 | 3,202 | 3,202 | 3,266.5 | 3,160.5 | 2,765 |
| July 04, 2025 | 3,214.25 | 3,214.5 | 3,214.5 | 3,216.5 | 3,197.5 | 230 |
| July 03, 2025 | 3,232.55 | 3,225.5 | 3,225.5 | 3,232.55 | 3,190.98 | 259 |
| July 02, 2025 | 3,172 | 3,206 | 3,206 | 3,212 | 3,172 | 270 |
| July 01, 2025 | 3,179 | 3,171.75 | 3,171.75 | 3,179 | 3,150.54 | 1,031 |
| June 30, 2025 | 3,195.5 | 3,185 | 3,185 | 3,203.5 | 3,160 | 41,232 |
| June 27, 2025 | 3,166.91 | 3,174.25 | 3,174.25 | 3,176 | 3,144.43 | 1,050 |
| June 26, 2025 | 3,147.5 | 3,149.5 | 3,149.5 | 3,155.5 | 3,141 | 658 |
| June 25, 2025 | 3,166.85 | 3,146.5 | 3,146.5 | 3,180 | 3,146.5 | 511 |
| June 24, 2025 | 3,176.5 | 3,158 | 3,158 | 3,176.5 | 3,138 | 993 |
| June 23, 2025 | 3,101.5 | 3,118.25 | 3,118.25 | 3,134 | 3,101.5 | 1,333 |
| June 20, 2025 | 3,106.5 | 3,109.25 | 3,109.25 | 3,123.5 | 3,106.08 | 46 |
| June 19, 2025 | 3,131.5 | 3,101.5 | 3,101.5 | 3,131.5 | 3,091.72 | 4,433 |
| June 18, 2025 | 3,131 | 3,137 | 3,137 | 3,149 | 3,129 | 270 |
| June 17, 2025 | 3,134.5 | 3,134.5 | 3,134.5 | 3,150 | 3,105 | 309 |
| June 16, 2025 | 3,136.5 | 3,137.25 | 3,137.25 | 3,145 | 3,114.83 | 3,043 |
| June 13, 2025 | 3,095.75 | 3,111.25 | 3,111.25 | 3,128 | 3,095.75 | 479 |
| June 12, 2025 | 3,143.5 | 3,138 | 3,138 | 3,146 | 3,115.5 | 2,831 |
| June 11, 2025 | 3,156.58 | 3,150 | 3,150 | 3,177.5 | 3,131 | 8,244 |
| June 10, 2025 | 3,160.5 | 3,148 | 3,148 | 3,161 | 3,135 | 1,456 |
| June 09, 2025 | 3,138.05 | 3,129 | 3,129 | 3,138.05 | 3,121.31 | 81 |
| June 06, 2025 | 3,120 | 3,131 | 3,131 | 3,136 | 3,084.5 | 886 |
| June 05, 2025 | 3,089.5 | 3,097.5 | 3,097.5 | 3,108.5 | 3,078.5 | 666 |
| June 04, 2025 | 3,113.5 | 3,101 | 3,101 | 3,114 | 3,090 | 558 |
| June 03, 2025 | 3,075.67 | 3,090 | 3,090 | 3,098 | 3,074.5 | 979 |
| June 02, 2025 | 3,064 | 3,061.75 | 3,061.75 | 3,070.5 | 3,047.5 | 160 |
| May 30, 2025 | 3,094.5 | 3,081 | 3,081 | 3,098.5 | 3,075.17 | 609 |
| May 29, 2025 | 3,120 | 3,087 | 3,087 | 3,120 | 3,074 | 795 |
| May 28, 2025 | 3,103.5 | 3,082.5 | 3,082.5 | 3,104.5 | 3,078.99 | 594 |
| May 27, 2025 | 3,054 | 3,083.75 | 3,083.75 | 3,107 | 3,054 | 937 |