3,068.00
+27(+0.89%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3,052 | 3,041 | 3,041 | 3,058 | 3,034 | 149,914 |
September 04, 2025 | 3,025 | 3,023 | 3,023 | 3,029 | 3,017.67 | 124,140 |
September 03, 2025 | 3,046 | 3,037 | 3,037 | 3,051 | 3,037 | 77,052 |
September 02, 2025 | 3,021 | 3,028 | 3,028 | 3,038.55 | 3,014 | 167,644 |
September 01, 2025 | 3,015 | 3,012 | 3,012 | 3,021 | 3,010 | 100,601 |
August 29, 2025 | 3,023 | 3,014 | 3,014 | 3,028 | 3,005.15 | 201,328 |
August 28, 2025 | 3,020 | 3,027 | 3,027 | 3,029 | 3,010.8 | 74,276 |
August 27, 2025 | 3,035 | 3,020.5 | 3,020.5 | 3,035 | 3,017 | 105,396 |
August 26, 2025 | 3,051 | 3,047 | 3,047 | 3,080 | 3,043 | 133,187 |
August 22, 2025 | 3,029 | 3,055 | 3,055 | 3,109 | 3,029 | 144,912 |
August 21, 2025 | 3,019 | 3,027 | 3,027 | 3,028 | 3,009 | 218,777 |
August 20, 2025 | 3,011 | 3,013 | 3,013 | 3,017 | 3,000 | 127,086 |
August 19, 2025 | 3,032 | 3,023 | 3,023 | 3,041 | 3,020 | 56,419 |
August 18, 2025 | 3,026 | 3,029 | 3,029 | 3,032 | 3,013 | 106,863 |
August 15, 2025 | 3,013 | 3,004.5 | 3,004.5 | 3,017 | 3,004 | 66,147 |
August 14, 2025 | 3,013 | 3,001 | 3,001 | 3,017 | 3,000 | 82,472 |
August 13, 2025 | 3,030 | 3,034 | 3,034 | 3,038 | 3,028 | 125,036 |
August 12, 2025 | 3,007 | 3,011 | 3,011 | 3,012 | 2,993 | 90,156 |
August 11, 2025 | 2,999 | 3,007 | 3,007 | 3,009 | 2,995 | 72,559 |
August 08, 2025 | 3,001 | 2,998 | 2,998 | 3,001 | 2,992 | 82,678 |
August 07, 2025 | 3,017 | 3,009 | 3,009 | 3,031 | 3,008 | 65,903 |
August 06, 2025 | 3,004 | 2,992 | 2,992 | 3,009 | 2,990 | 99,163 |
August 05, 2025 | 3,006 | 3,001 | 3,001 | 3,016 | 2,998 | 97,911 |
August 04, 2025 | 2,980 | 2,988 | 2,988 | 2,998 | 2,980 | 250,188 |
August 01, 2025 | 2,988 | 2,965 | 2,965 | 2,989 | 2,955.1 | 167,429 |
July 31, 2025 | 3,013 | 3,007 | 3,007 | 3,032 | 3,007 | 478,366 |
July 30, 2025 | 3,012.2 | 3,010 | 3,010 | 3,017 | 3,001 | 110,600 |
July 29, 2025 | 3,006 | 3,013 | 3,013 | 3,026 | 3,006 | 107,246 |
July 28, 2025 | 3,017 | 3,000 | 3,000 | 3,020 | 2,990 | 106,794 |
July 25, 2025 | 2,995 | 3,001 | 3,001 | 3,006 | 2,989 | 63,495 |
July 24, 2025 | 3,007 | 3,001 | 3,001 | 3,013 | 2,994 | 137,498 |
July 23, 2025 | 2,999 | 2,998 | 2,998 | 3,008 | 2,993 | 109,645 |
July 22, 2025 | 2,983 | 2,985 | 2,985 | 2,988 | 2,973 | 123,301 |
July 21, 2025 | 2,994 | 3,000 | 3,000 | 3,004 | 2,990 | 108,214 |
July 18, 2025 | 2,993 | 2,998 | 2,998 | 3,000 | 2,990 | 88,112 |
July 17, 2025 | 2,994 | 2,998 | 2,998 | 2,999 | 2,979 | 153,110 |
July 16, 2025 | 2,970.78 | 2,957 | 2,957 | 2,975 | 2,957 | 86,094 |
July 15, 2025 | 2,964 | 2,971 | 2,971 | 3,000 | 2,961 | 125,246 |
July 14, 2025 | 2,933 | 2,938 | 2,938 | 2,941 | 2,928 | 58,880 |
July 11, 2025 | 2,927 | 2,925 | 2,925 | 2,932 | 2,915 | 29,352 |
July 10, 2025 | 2,908 | 2,913 | 2,913 | 2,921 | 2,908 | 101,201 |
July 09, 2025 | 2,908 | 2,903 | 2,903 | 2,913 | 2,898 | 77,507 |
July 08, 2025 | 2,904 | 2,911 | 2,911 | 2,919 | 2,900 | 87,620 |
July 07, 2025 | 2,892 | 2,895 | 2,895 | 2,903 | 2,888 | 68,412 |
July 04, 2025 | 2,891 | 2,896 | 2,896 | 2,901.4 | 2,887 | 92,593 |
July 03, 2025 | 2,914 | 2,922 | 2,922 | 2,930 | 2,905 | 125,029 |
July 02, 2025 | 2,881 | 2,904.5 | 2,904.5 | 2,910 | 2,873 | 106,374 |
July 01, 2025 | 2,878 | 2,880 | 2,880 | 2,886 | 2,870 | 541,771 |
June 30, 2025 | 2,865 | 2,869 | 2,869 | 2,873 | 2,861 | 236,709 |
June 27, 2025 | 2,868 | 2,869 | 2,869 | 2,873 | 2,858 | 57,228 |
June 26, 2025 | 2,863 | 2,866 | 2,866 | 2,871 | 2,856 | 80,954 |
June 25, 2025 | 2,872 | 2,871 | 2,871 | 2,880 | 2,867 | 92,931 |
June 24, 2025 | 2,856 | 2,864 | 2,864 | 2,864 | 2,843 | 68,105 |
June 23, 2025 | 2,807 | 2,808.5 | 2,808.5 | 2,822 | 2,806 | 42,153 |
June 20, 2025 | 2,816 | 2,809 | 2,809 | 2,829 | 2,806 | 42,344 |
June 19, 2025 | 2,814 | 2,792 | 2,792 | 2,814 | 2,791 | 133,190 |
June 18, 2025 | 2,836 | 2,831 | 2,831 | 2,842 | 2,825 | 97,465 |
June 17, 2025 | 2,830 | 2,832 | 2,832 | 2,845 | 2,822 | 85,897 |
June 16, 2025 | 2,828 | 2,845 | 2,845 | 2,848.9 | 2,822 | 70,199 |
June 13, 2025 | 2,808 | 2,809 | 2,809 | 2,816 | 2,801 | 62,304 |