3,309.00
+0.5(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,319 | 3,308.5 | 3,308.5 | 3,319 | 3,302.64 | 4,847 |
| August 15, 2025 | 3,326 | 3,297.5 | 3,297.5 | 3,326 | 3,297.5 | 1,537 |
| August 14, 2025 | 3,332 | 3,319 | 3,319 | 3,332 | 3,309 | 496 |
| August 13, 2025 | 3,312 | 3,310 | 3,310 | 3,317.9 | 3,303.55 | 204 |
| August 12, 2025 | 3,293 | 3,304.5 | 3,304.5 | 3,311 | 3,284.99 | 423 |
| August 11, 2025 | 3,305.61 | 3,300.5 | 3,300.5 | 3,315 | 3,300.5 | 1,128 |
| August 08, 2025 | 3,290 | 3,293.5 | 3,293.5 | 3,293.5 | 3,287.88 | 108 |
| August 07, 2025 | 3,310 | 3,274.5 | 3,274.5 | 3,317.19 | 3,274.5 | 402 |
| August 06, 2025 | 3,309 | 3,301.5 | 3,301.5 | 3,309 | 3,301.5 | 14 |
| August 05, 2025 | 3,333 | 3,290.5 | 3,290.5 | 3,333 | 3,290.5 | 906 |
| August 04, 2025 | 3,291 | 3,299.5 | 3,299.5 | 3,299.5 | 3,284 | 1 |
| August 01, 2025 | 3,330 | 3,268.5 | 3,268.5 | 3,330 | 3,262 | 230 |
| July 31, 2025 | 3,331 | 3,333 | 3,333 | 3,361 | 3,331 | 11,884 |
| July 30, 2025 | 3,289 | 3,321.5 | 3,321.5 | 3,321.5 | 3,289 | 2 |
| July 29, 2025 | 3,338 | 3,311.5 | 3,311.5 | 3,338 | 3,311.5 | 18 |
| July 28, 2025 | 3,331 | 3,304 | 3,304 | 3,331 | 3,297 | 291 |
| July 25, 2025 | 3,271 | 3,289 | 3,289 | 3,297 | 3,271 | 88 |
| July 24, 2025 | 3,259 | 3,268.5 | 3,268.5 | 3,268.5 | 3,259 | 397 |
| July 23, 2025 | 3,234 | 3,232.5 | 3,232.5 | 3,251 | 3,232.5 | 683 |
| July 22, 2025 | 3,239 | 3,229 | 3,229 | 3,239 | 3,229 | 772 |
| July 21, 2025 | 3,231 | 3,235.5 | 3,235.5 | 3,250 | 3,231 | 689 |
| July 18, 2025 | 3,265 | 3,239 | 3,239 | 3,265 | 3,237.08 | 90 |
| July 17, 2025 | 3,251 | 3,247 | 3,247 | 3,251.97 | 3,232 | 319 |
| July 16, 2025 | 3,228 | 3,204 | 3,204 | 3,238.2 | 3,204 | 2,213 |
| July 15, 2025 | 3,241 | 3,242 | 3,242 | 3,253.89 | 3,240.02 | 1,390 |
| July 14, 2025 | 3,217.44 | 3,231 | 3,231 | 3,231 | 3,217.44 | 402 |
| July 11, 2025 | 3,240 | 3,224.5 | 3,224.5 | 3,240 | 3,213 | 352 |
| July 10, 2025 | 3,212 | 3,235 | 3,235 | 3,239 | 3,188 | 48 |
| July 09, 2025 | 3,208 | 3,199 | 3,199 | 3,217.88 | 3,198 | 221 |
| July 08, 2025 | 3,175 | 3,202 | 3,202 | 3,211.92 | 3,175 | 353 |
| July 07, 2025 | 3,216 | 3,186.5 | 3,186.5 | 3,216 | 3,186 | 301 |
| July 04, 2025 | 3,192 | 3,192 | 3,192 | 3,192 | 3,186 | 22 |
| July 03, 2025 | 3,192 | 3,198.5 | 3,198.5 | 3,208 | 3,175 | 861 |
| July 02, 2025 | 3,176.94 | 3,192.5 | 3,183.33 | 3,196 | 3,175.1 | 708 |
| July 01, 2025 | 3,140 | 3,168 | 3,158.9 | 3,168 | 3,115 | 425 |
| June 30, 2025 | 3,121 | 3,133.5 | 3,133.5 | 3,147 | 3,121 | 872 |
| June 27, 2025 | 3,118 | 3,129 | 3,129 | 3,130.92 | 3,115 | 657 |
| June 26, 2025 | 3,091.45 | 3,096 | 3,096 | 3,099.1 | 3,091.45 | 568 |
| June 25, 2025 | 3,125 | 3,110.5 | 3,110.5 | 3,125 | 3,110.5 | 2,441 |
| June 24, 2025 | 3,127 | 3,107 | 3,107 | 3,127 | 3,096 | 232 |
| June 23, 2025 | 3,120 | 3,095 | 3,095 | 3,125 | 3,083 | 1,297 |
| June 20, 2025 | 3,092 | 3,114 | 3,114 | 3,114 | 3,085.81 | 215 |
| June 19, 2025 | 3,115 | 3,092.5 | 3,092.5 | 3,115 | 3,092.5 | 40 |
| June 18, 2025 | 3,125 | 3,117 | 3,117 | 3,125 | 3,107 | 11 |
| June 17, 2025 | 3,104 | 3,112.5 | 3,112.5 | 3,117 | 3,096.85 | 4,464 |
| June 16, 2025 | 3,091 | 3,104.5 | 3,104.5 | 3,116.9 | 3,091 | 96 |
| June 13, 2025 | 3,116 | 3,100.5 | 3,100.5 | 3,116 | 3,095 | 6,348 |
| June 12, 2025 | 3,117 | 3,109 | 3,109 | 3,117 | 3,099.37 | 490 |
| June 11, 2025 | 3,136 | 3,121.5 | 3,121.5 | 3,139 | 3,121.5 | 15 |
| June 10, 2025 | 3,131 | 3,122.5 | 3,122.5 | 3,131 | 3,108.08 | 504 |
| June 09, 2025 | 3,087.28 | 3,101.5 | 3,101.5 | 3,116 | 3,087.28 | 951 |
| June 06, 2025 | 3,080 | 3,104.5 | 3,104.5 | 3,120 | 3,080 | 8 |
| June 05, 2025 | 3,086 | 3,076.5 | 3,076.5 | 3,097 | 3,059.08 | 157 |
| June 04, 2025 | 3,091 | 3,087.5 | 3,087.5 | 3,099 | 3,087.09 | 898 |
| June 03, 2025 | 3,061 | 3,079.5 | 3,079.5 | 3,079.5 | 3,061 | 9 |
| June 02, 2025 | 3,063 | 3,043.5 | 3,043.5 | 3,063 | 3,035 | 3,048 |
| May 30, 2025 | 3,086 | 3,070.5 | 3,070.5 | 3,086 | 3,066 | 52 |
| May 29, 2025 | 3,096 | 3,069.5 | 3,069.5 | 3,119 | 3,069.5 | 302 |
| May 28, 2025 | 3,082 | 3,073 | 3,073 | 3,091 | 3,073 | 341 |
| May 27, 2025 | 3,053 | 3,063 | 3,063 | 3,063 | 3,046.92 | 14 |
