3,795.50
+10(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,818 | 3,795.5 | 3,795.5 | 3,820 | 3,759 | 3,253 |
| August 15, 2025 | 3,800 | 3,785.5 | 3,785.5 | 3,841 | 3,749 | 1,182 |
| August 14, 2025 | 3,831 | 3,801.5 | 3,801.5 | 3,831 | 3,769 | 2,248 |
| August 13, 2025 | 3,809 | 3,800.5 | 3,800.5 | 3,817 | 3,788 | 1,853 |
| August 12, 2025 | 3,798 | 3,790.5 | 3,790.5 | 3,806 | 3,771 | 1,405 |
| August 11, 2025 | 3,798 | 3,789.5 | 3,789.5 | 3,814 | 3,783 | 2,978 |
| August 08, 2025 | 3,776 | 3,780 | 3,780 | 3,791 | 3,759 | 1,893 |
| August 07, 2025 | 3,798 | 3,760 | 3,760 | 3,837 | 3,759 | 1,920 |
| August 06, 2025 | 3,828 | 3,792.5 | 3,792.5 | 3,828 | 3,771 | 3,523 |
| August 05, 2025 | 3,815 | 3,781 | 3,781 | 3,827 | 3,775 | 2,336 |
| August 04, 2025 | 3,768 | 3,787.5 | 3,787.5 | 3,809 | 3,739 | 4,559 |
| August 01, 2025 | 3,817 | 3,747.5 | 3,747.5 | 3,846 | 3,735 | 7,200 |
| July 31, 2025 | 3,841 | 3,825.5 | 3,825.5 | 3,862 | 3,813 | 5,154 |
| July 30, 2025 | 3,807 | 3,812.5 | 3,812.5 | 3,848 | 3,767 | 2,459 |
| July 29, 2025 | 3,822 | 3,800 | 3,800 | 3,831 | 3,791 | 1,433 |
| July 28, 2025 | 3,812 | 3,791.5 | 3,791.5 | 3,820 | 3,782 | 4,107 |
| July 25, 2025 | 3,754 | 3,775.5 | 3,775.5 | 3,785 | 3,754 | 1,780 |
| July 24, 2025 | 3,741 | 3,753 | 3,753 | 3,761 | 3,690 | 2,822 |
| July 23, 2025 | 3,728 | 3,711 | 3,711 | 3,746 | 3,706 | 1,695 |
| July 22, 2025 | 3,699 | 3,708 | 3,708 | 3,726 | 3,697 | 1,252 |
| July 21, 2025 | 3,732 | 3,714 | 3,714 | 3,752 | 3,703 | 2,857 |
| July 18, 2025 | 3,746 | 3,718 | 3,718 | 3,758 | 3,678 | 1,526 |
| July 17, 2025 | 3,743 | 3,726 | 3,726 | 3,744 | 3,702 | 2,015 |
| July 16, 2025 | 3,698 | 3,679 | 3,679 | 3,761 | 3,670 | 4,210 |
| July 15, 2025 | 3,728 | 3,722 | 3,722 | 3,753 | 3,710 | 3,923 |
| July 14, 2025 | 3,690.13 | 3,711 | 3,711 | 3,732 | 3,681 | 3,398 |
| July 11, 2025 | 3,730 | 3,703 | 3,703 | 3,731 | 3,678 | 2,042 |
| July 10, 2025 | 3,659 | 3,713 | 3,713 | 3,743 | 3,644 | 2,864 |
| July 09, 2025 | 3,674 | 3,672 | 3,672 | 3,740 | 3,650 | 1,731 |
| July 08, 2025 | 3,678 | 3,674 | 3,674 | 3,688 | 3,648 | 2,091 |
| July 07, 2025 | 3,680 | 3,655.5 | 3,655.5 | 3,685 | 3,653 | 2,931 |
| July 04, 2025 | 3,665 | 3,659 | 3,659 | 3,666 | 3,645 | 1,987 |
| July 03, 2025 | 3,664 | 3,672 | 3,672 | 3,682 | 3,645 | 1,771 |
| July 02, 2025 | 3,655 | 3,654 | 3,654 | 3,683 | 3,605 | 2,472 |
| July 01, 2025 | 3,611 | 3,622.5 | 3,622.5 | 3,627 | 3,558 | 1,513 |
| June 30, 2025 | 3,598 | 3,586.5 | 3,586.5 | 3,640 | 3,556 | 2,996 |
| June 27, 2025 | 3,546 | 3,579 | 3,579 | 3,586 | 3,546 | 1,467 |
| June 26, 2025 | 3,535 | 3,542 | 3,542 | 3,562 | 3,528 | 7,827 |
| June 25, 2025 | 3,555 | 3,563.5 | 3,563.5 | 3,593 | 3,539 | 1,192 |
| June 24, 2025 | 3,568 | 3,555.5 | 3,555.5 | 3,601 | 3,506 | 1,638 |
| June 23, 2025 | 3,571 | 3,545 | 3,545 | 3,584 | 3,523 | 2,277 |
| June 20, 2025 | 3,556 | 3,553.5 | 3,553.5 | 3,603 | 3,506 | 1,038 |
| June 19, 2025 | 3,541 | 3,541.5 | 3,541.5 | 3,581 | 3,530.1 | 1,304 |
| June 18, 2025 | 3,570 | 3,568.5 | 3,568.5 | 3,594 | 3,550 | 1,151 |
| June 17, 2025 | 3,559 | 3,565.5 | 3,565.5 | 3,572 | 3,533 | 1,800 |
| June 16, 2025 | 3,537 | 3,554 | 3,554 | 3,570 | 3,516 | 1,532 |
| June 13, 2025 | 3,549 | 3,551 | 3,551 | 3,626 | 3,520 | 1,300 |
| June 12, 2025 | 3,561 | 3,558 | 3,558 | 3,572 | 3,530 | 2,093 |
| June 11, 2025 | 3,604 | 3,572 | 3,572 | 3,613 | 3,567 | 6,960 |
| June 10, 2025 | 3,577 | 3,577 | 3,577 | 3,590 | 3,557 | 1,550 |
| June 09, 2025 | 3,571.56 | 3,549 | 3,549 | 3,625 | 3,529 | 3,135 |
| June 06, 2025 | 3,540 | 3,556 | 3,556 | 3,574 | 3,523 | 2,778 |
| June 05, 2025 | 3,531 | 3,522 | 3,522 | 3,545 | 3,488 | 1,683 |
| June 04, 2025 | 3,528 | 3,532 | 3,532 | 3,585 | 3,521 | 3,175 |
| June 03, 2025 | 3,521.6 | 3,525 | 3,525 | 3,537 | 3,489 | 3,209 |
| June 02, 2025 | 3,499 | 3,485 | 3,485 | 3,520 | 3,470 | 6,775 |
| May 30, 2025 | 3,535 | 3,515 | 3,515 | 3,541 | 3,435 | 1,831 |
| May 29, 2025 | 3,565 | 3,512 | 3,512 | 3,565 | 3,472 | 2,242 |
| May 28, 2025 | 3,531 | 3,518 | 3,518 | 3,546 | 3,507 | 2,953 |
| May 27, 2025 | 3,494 | 3,507 | 3,507 | 3,511 | 3,454 | 4,629 |