3,530.00
+35(+1.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3,485 | 3,495 | 3,495 | 3,540 | 3,460 | 26,104 |
| August 14, 2025 | 3,520 | 3,495 | 3,495 | 3,560 | 3,495 | 17,195 |
| August 13, 2025 | 3,600 | 3,535 | 3,535 | 3,600 | 3,535 | 32,335 |
| August 12, 2025 | 3,575 | 3,575 | 3,575 | 3,595 | 3,550 | 22,895 |
| August 11, 2025 | 3,611.25 | 3,555 | 3,555 | 3,650 | 3,555 | 30,860 |
| August 08, 2025 | 3,645 | 3,620 | 3,620 | 3,645 | 3,575 | 43,765 |
| August 07, 2025 | 3,665 | 3,625 | 3,625 | 3,695 | 3,615 | 54,714 |
| August 06, 2025 | 3,720 | 3,680 | 3,680 | 3,749.95 | 3,615 | 43,130 |
| August 05, 2025 | 3,620 | 3,700 | 3,700 | 3,700 | 3,540 | 94,762 |
| August 04, 2025 | 3,495 | 3,590 | 3,590 | 3,705 | 3,420 | 148,657 |
| August 01, 2025 | 3,440 | 3,415 | 3,415 | 3,485 | 3,410 | 38,522 |
| July 31, 2025 | 3,500 | 3,455 | 3,455 | 3,505 | 3,430 | 35,368 |
| July 30, 2025 | 3,435 | 3,445 | 3,445 | 3,480 | 3,420 | 52,198 |
| July 29, 2025 | 3,490 | 3,435 | 3,435 | 3,490 | 3,420 | 66,387 |
| July 28, 2025 | 3,540 | 3,470 | 3,470 | 3,570 | 3,465 | 67,556 |
| July 25, 2025 | 3,440 | 3,505 | 3,505 | 3,505 | 3,440 | 42,440 |
| July 24, 2025 | 3,455 | 3,485 | 3,485 | 3,515 | 3,445 | 43,754 |
| July 23, 2025 | 3,440 | 3,440 | 3,440 | 3,505 | 3,435 | 57,766 |
| July 22, 2025 | 3,485 | 3,425 | 3,425 | 3,485 | 3,375 | 57,093 |
| July 21, 2025 | 3,425 | 3,410 | 3,410 | 3,485 | 3,390 | 23,272 |
| July 18, 2025 | 3,425 | 3,420 | 3,420 | 3,455 | 3,415 | 22,519 |
| July 17, 2025 | 3,395 | 3,420 | 3,420 | 3,426.5 | 3,375 | 21,671 |
| July 16, 2025 | 3,330 | 3,375 | 3,375 | 3,415 | 3,330 | 65,392 |
| July 15, 2025 | 3,380 | 3,335 | 3,335 | 3,400 | 3,330 | 46,015 |
| July 14, 2025 | 3,370 | 3,380 | 3,380 | 3,415 | 3,355 | 29,642 |
| July 11, 2025 | 3,430 | 3,380 | 3,380 | 3,430 | 3,370 | 31,539 |
| July 10, 2025 | 3,255 | 3,425 | 3,425 | 3,425 | 3,255 | 39,052 |
| July 09, 2025 | 3,310 | 3,305 | 3,305 | 3,355 | 3,285 | 52,374 |
| July 08, 2025 | 3,330 | 3,350 | 3,350 | 3,355 | 3,300 | 64,510 |
| July 07, 2025 | 3,275 | 3,320 | 3,320 | 3,335 | 3,255 | 31,275 |
| July 04, 2025 | 3,295 | 3,275 | 3,275 | 3,350 | 3,265 | 19,715 |
| July 03, 2025 | 3,235 | 3,325 | 3,325 | 3,332.5 | 3,235 | 54,653 |
| July 02, 2025 | 3,285 | 3,290 | 3,290 | 3,305 | 3,235 | 31,876 |
| July 01, 2025 | 3,255 | 3,285 | 3,285 | 3,295 | 3,240 | 71,147 |
| June 30, 2025 | 3,285 | 3,265 | 3,265 | 3,340 | 3,265 | 46,740 |
| June 27, 2025 | 3,235 | 3,320 | 3,320 | 3,330 | 3,235 | 65,848 |
| June 26, 2025 | 3,215 | 3,260 | 3,260 | 3,275 | 3,170 | 117,251 |
| June 25, 2025 | 3,235 | 3,195 | 3,195 | 3,265 | 3,180 | 119,304 |
| June 24, 2025 | 3,335 | 3,230 | 3,230 | 3,370 | 3,210 | 261,677 |
| June 23, 2025 | 3,330 | 3,300 | 3,300 | 3,370 | 3,285 | 94,111 |
| June 20, 2025 | 3,325 | 3,330 | 3,330 | 3,365 | 3,310 | 85,124 |
| June 19, 2025 | 3,340 | 3,305 | 3,305 | 3,340 | 3,275 | 27,877 |
| June 18, 2025 | 3,295 | 3,320 | 3,320 | 3,320 | 3,265 | 61,938 |
| June 17, 2025 | 3,270 | 3,285 | 3,285 | 3,335 | 3,270 | 21,621 |
| June 16, 2025 | 3,385 | 3,310 | 3,310 | 3,385 | 3,285 | 26,047 |
| June 13, 2025 | 3,415 | 3,310 | 3,310 | 3,415 | 3,305 | 32,690 |
| June 12, 2025 | 3,450 | 3,360 | 3,360 | 3,450 | 3,325 | 55,734 |
| June 11, 2025 | 3,390 | 3,410 | 3,410 | 3,430 | 3,365 | 85,018 |
| June 10, 2025 | 3,325 | 3,400 | 3,400 | 3,400 | 3,315 | 99,304 |
| June 09, 2025 | 3,325 | 3,335 | 3,335 | 3,400 | 3,305 | 35,765 |
| June 06, 2025 | 3,385 | 3,360 | 3,360 | 3,405 | 3,310 | 38,055 |
| June 05, 2025 | 3,345 | 3,325 | 3,325 | 3,380 | 3,307.6 | 130,188 |
| June 04, 2025 | 3,346 | 3,330 | 3,330 | 3,370 | 3,270 | 92,409 |
| June 03, 2025 | 3,355 | 3,325 | 3,325 | 3,355 | 3,295 | 68,012 |
| June 02, 2025 | 3,300 | 3,315 | 3,315 | 3,350 | 3,275 | 29,663 |
| May 30, 2025 | 3,300 | 3,330 | 3,330 | 3,380 | 3,300 | 126,875 |
| May 29, 2025 | 3,345 | 3,355 | 3,355 | 3,370 | 3,325 | 73,174 |
| May 28, 2025 | 3,345 | 3,315 | 3,315 | 3,395 | 3,295 | 41,403 |
| May 27, 2025 | 3,300 | 3,370 | 3,370 | 3,390 | 3,270 | 51,603 |
| May 23, 2025 | 3,310 | 3,265 | 3,265 | 3,350 | 3,245 | 44,812 |