3,614.50
-1(-0.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3,623 | 3,615.5 | 3,615.5 | 3,624 | 3,596 | 8,412 |
| August 14, 2025 | 3,596 | 3,637 | 3,637 | 3,637 | 3,574 | 559 |
| August 13, 2025 | 3,616 | 3,568 | 3,568 | 3,616 | 3,568 | 11,096 |
| August 12, 2025 | 3,673 | 3,627 | 3,627 | 3,673.76 | 3,627 | 5,664 |
| August 11, 2025 | 3,618 | 3,681.5 | 3,681.5 | 3,681.5 | 3,616 | 44 |
| August 08, 2025 | 3,631 | 3,654 | 3,654 | 3,676 | 3,619 | 2,858 |
| August 07, 2025 | 3,712 | 3,678 | 3,678 | 3,730 | 3,674 | 5,951 |
| August 06, 2025 | 3,777 | 3,773 | 3,773 | 3,815 | 3,773 | 10,135 |
| August 05, 2025 | 3,811 | 3,770.5 | 3,770.5 | 3,811 | 3,766 | 21 |
| August 04, 2025 | 3,864 | 3,835 | 3,835 | 3,864 | 3,767 | 1,219 |
| August 01, 2025 | 4,008 | 3,864 | 3,864 | 4,008 | 3,854 | 11,872 |
| July 31, 2025 | 4,006 | 3,961.5 | 3,961.5 | 4,024.14 | 3,961.5 | 633 |
| July 30, 2025 | 3,955 | 3,993 | 3,993 | 4,001 | 3,908 | 839 |
| July 29, 2025 | 3,839 | 3,874 | 3,874 | 3,882 | 3,829 | 193 |
| July 28, 2025 | 3,745 | 3,793.5 | 3,793.5 | 3,793.5 | 3,727.09 | 881 |
| July 25, 2025 | 3,767 | 3,731 | 3,731 | 3,767 | 3,731 | 0 |
| July 24, 2025 | 3,724 | 3,741.5 | 3,741.5 | 3,741.5 | 3,716 | 53 |
| July 23, 2025 | 3,682 | 3,673 | 3,673 | 3,683 | 3,671 | 285 |
| July 22, 2025 | 3,707.8 | 3,692 | 3,692 | 3,723 | 3,692 | 9,086 |
| July 21, 2025 | 3,750 | 3,724 | 3,724 | 3,750 | 3,707 | 5,420 |
| July 18, 2025 | 3,773 | 3,761 | 3,761 | 3,799 | 3,756 | 3,098 |
| July 17, 2025 | 3,720 | 3,740.5 | 3,740.5 | 3,740.5 | 3,704 | 100 |
| July 16, 2025 | 3,731 | 3,677.5 | 3,677.5 | 3,732 | 3,677.5 | 3,720 |
| July 15, 2025 | 3,717 | 3,740.5 | 3,740.5 | 3,760 | 3,712 | 1,011 |
| July 14, 2025 | 3,777 | 3,731 | 3,731 | 3,824 | 3,731 | 2,772 |
| July 11, 2025 | 3,684 | 3,765 | 3,765 | 3,765 | 3,676 | 99 |
| July 10, 2025 | 3,727 | 3,667.5 | 3,667.5 | 3,727 | 3,667.5 | 1,033 |
| July 09, 2025 | 3,726 | 3,741.5 | 3,741.5 | 3,746 | 3,703 | 6,199 |
| July 08, 2025 | 3,646 | 3,728 | 3,728 | 3,728 | 3,646 | 616 |
| July 07, 2025 | 3,613 | 3,657 | 3,657 | 3,670.18 | 3,613 | 8,338 |
| July 04, 2025 | 3,619 | 3,625.5 | 3,625.5 | 3,638 | 3,598 | 94 |
| July 03, 2025 | 3,628 | 3,625.5 | 3,625.5 | 3,654 | 3,601 | 130 |
| July 02, 2025 | 3,526 | 3,591.5 | 3,591.5 | 3,596 | 3,522 | 88,128 |
| July 01, 2025 | 3,513 | 3,523 | 3,523 | 3,535 | 3,488 | 445 |
| June 30, 2025 | 3,478 | 3,504 | 3,504 | 3,536 | 3,478 | 1,896 |
| June 27, 2025 | 3,520 | 3,537 | 3,537 | 3,537 | 3,520 | 180 |
| June 26, 2025 | 3,522 | 3,557.5 | 3,557.5 | 3,557.5 | 3,482 | 1,161 |
| June 25, 2025 | 3,568 | 3,555.5 | 3,555.5 | 3,570 | 3,516.11 | 1,113 |
| June 24, 2025 | 3,590 | 3,554.5 | 3,554.5 | 3,657 | 3,538 | 7,753 |
| June 23, 2025 | 4,095 | 4,009 | 4,009 | 4,128 | 4,002 | 5,796 |
| June 20, 2025 | 4,050 | 4,019.5 | 4,019.5 | 4,054 | 3,903 | 3,214 |
| June 19, 2025 | 4,069 | 4,135 | 4,135 | 4,140 | 4,040 | 3,281 |
| June 18, 2025 | 4,011 | 3,947.5 | 3,947.5 | 4,052 | 3,936 | 1,368 |
| June 17, 2025 | 3,813 | 3,949.5 | 3,949.5 | 3,953 | 3,811 | 3,223 |
| June 16, 2025 | 3,902 | 3,743.5 | 3,743.5 | 3,907 | 3,671 | 1,752 |
| June 13, 2025 | 3,812 | 3,816.5 | 3,816.5 | 3,961 | 3,790 | 3,294 |
| June 12, 2025 | 3,631 | 3,631 | 3,631 | 3,641 | 3,595 | 3,368 |
| June 11, 2025 | 3,534 | 3,591.5 | 3,591.5 | 3,607 | 3,520 | 194 |
| June 10, 2025 | 3,552 | 3,588.5 | 3,588.5 | 3,588.5 | 3,539 | 455 |
| June 09, 2025 | 3,484 | 3,515 | 3,515 | 3,520.23 | 3,479 | 116 |
| June 06, 2025 | 3,432 | 3,487 | 3,487 | 3,498 | 3,423 | 147 |
| June 05, 2025 | 3,426 | 3,445 | 3,445 | 3,451 | 3,425 | 10,033 |
| June 04, 2025 | 3,451 | 3,399.5 | 3,399.5 | 3,472 | 3,399.5 | 8 |
| June 03, 2025 | 3,413 | 3,471 | 3,471 | 3,471 | 3,413 | 72 |
| June 02, 2025 | 3,388 | 3,400 | 3,400 | 3,450 | 3,376 | 49 |
| May 30, 2025 | 3,338 | 3,298 | 3,298 | 3,387 | 3,298 | 284 |
| May 29, 2025 | 3,465 | 3,352 | 3,352 | 3,465 | 3,352 | 167 |
| May 28, 2025 | 3,376 | 3,417.5 | 3,417.5 | 3,418 | 3,375 | 119 |
| May 27, 2025 | 3,392 | 3,332 | 3,332 | 3,397 | 3,332 | 209 |
| May 23, 2025 | 3,371 | 3,411 | 3,411 | 3,411 | 3,337 | 63 |