3,173.00
+34.25(+1.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,148.31 | 3,138.75 | 3,138.75 | 3,156 | 3,138.75 | 33 |
| September 04, 2025 | 3,129.5 | 3,127.5 | 3,127.5 | 3,129.5 | 3,110.4 | 72 |
| September 03, 2025 | 3,131 | 3,104.75 | 3,104.75 | 3,131 | 3,104.75 | 212 |
| September 02, 2025 | 3,101 | 3,108.5 | 3,108.5 | 3,115.6 | 3,101 | 60 |
| September 01, 2025 | 3,106 | 3,098.25 | 3,098.25 | 3,108 | 3,092.8 | 468 |
| August 29, 2025 | 3,140 | 3,111.75 | 3,111.75 | 3,141.5 | 3,111.75 | 50 |
| August 28, 2025 | 3,117 | 3,105.5 | 3,105.5 | 3,120 | 3,105.5 | 76 |
| August 27, 2025 | 3,119 | 3,113.25 | 3,113.25 | 3,121 | 3,110.45 | 124 |
| August 26, 2025 | 3,097 | 3,102.5 | 3,102.5 | 3,116.85 | 3,094 | 637 |
| August 22, 2025 | 3,082.45 | 3,113.75 | 3,113.75 | 3,122.65 | 3,082.45 | 181 |
| August 21, 2025 | 3,077.5 | 3,075.25 | 3,075.25 | 3,078 | 3,054 | 49 |
| August 20, 2025 | 3,071 | 3,056.25 | 3,056.25 | 3,071 | 3,035 | 3,872 |
| August 19, 2025 | 3,082.5 | 3,077.5 | 3,077.5 | 3,086.2 | 3,063.5 | 114 |
| August 18, 2025 | 3,048.69 | 3,070.5 | 3,070.5 | 3,071.9 | 3,048.69 | 250 |
| August 15, 2025 | 3,053.5 | 3,037 | 3,037 | 3,053.5 | 3,033.35 | 195 |
| August 14, 2025 | 3,038 | 3,035 | 3,035 | 3,060 | 3,035 | 845 |
| August 13, 2025 | 3,031 | 3,035 | 3,035 | 3,035 | 3,015 | 365 |
| August 12, 2025 | 2,995 | 3,001.25 | 3,001.25 | 3,004.9 | 2,973 | 38 |
| August 11, 2025 | 3,015 | 3,004.75 | 3,004.75 | 3,019.55 | 3,000.5 | 1,689 |
| August 08, 2025 | 3,039.5 | 3,009.75 | 3,009.75 | 3,044.5 | 3,009.75 | 11 |
| August 07, 2025 | 3,051 | 3,009.75 | 3,009.75 | 3,060.21 | 3,009.75 | 337 |
| August 06, 2025 | 3,065.5 | 3,034 | 3,034 | 3,065.5 | 3,028.15 | 133 |
| August 05, 2025 | 3,101 | 3,045 | 3,045 | 3,101 | 3,045 | 1,499 |
| August 04, 2025 | 3,033.5 | 3,061.5 | 3,061.5 | 3,061.5 | 3,023.5 | 102 |
| August 01, 2025 | 3,066.5 | 2,999.75 | 2,999.75 | 3,066.5 | 2,949 | 329 |
| July 31, 2025 | 3,062 | 3,073.5 | 3,073.5 | 3,095.55 | 3,051 | 1,953 |
| July 30, 2025 | 3,013.5 | 3,047.5 | 3,047.5 | 3,055 | 3,013.5 | 63 |
| July 29, 2025 | 3,046.5 | 3,041 | 3,041 | 3,053 | 3,041 | 101 |
| July 28, 2025 | 3,050.5 | 3,025.5 | 3,025.5 | 3,056.5 | 3,025 | 1,310 |
| July 25, 2025 | 3,007.64 | 3,014.75 | 3,014.75 | 3,015.5 | 3,002 | 144 |
| July 24, 2025 | 2,994 | 2,995.25 | 2,995.25 | 2,999.15 | 2,993.5 | 220 |
| July 23, 2025 | 2,988 | 2,978.5 | 2,978.5 | 2,993.5 | 2,978.5 | 562 |
| July 22, 2025 | 2,957 | 2,955.25 | 2,955.25 | 2,959 | 2,940 | 188 |
| July 21, 2025 | 2,969 | 2,951 | 2,951 | 2,969 | 2,951 | 248 |
| July 18, 2025 | 2,960.06 | 2,951.75 | 2,951.75 | 2,966.5 | 2,946 | 689 |
| July 17, 2025 | 2,936 | 2,935 | 2,935 | 2,947.2 | 2,919.5 | 253 |
| July 16, 2025 | 2,910.5 | 2,886.5 | 2,886.5 | 2,918.6 | 2,886.5 | 181 |
| July 15, 2025 | 2,941 | 2,931.25 | 2,931.25 | 2,951.5 | 2,925.74 | 1,994 |
| July 14, 2025 | 2,906 | 2,917 | 2,917 | 2,920.5 | 2,886 | 1,275 |
| July 11, 2025 | 2,927 | 2,909 | 2,909 | 2,927 | 2,903 | 217 |
| July 10, 2025 | 2,901 | 2,925.75 | 2,925.75 | 2,929.5 | 2,892.3 | 3,591 |
| July 09, 2025 | 2,885.5 | 2,886.5 | 2,886.5 | 2,891.2 | 2,875.5 | 52 |
| July 08, 2025 | 2,877 | 2,887.25 | 2,887.25 | 2,896 | 2,877 | 66 |
| July 07, 2025 | 2,884.5 | 2,871.5 | 2,871.5 | 2,885 | 2,871.5 | 2,236 |
| July 04, 2025 | 2,873 | 2,866.75 | 2,866.75 | 2,873 | 2,865.3 | 208 |
| July 03, 2025 | 2,878 | 2,885 | 2,885 | 2,894 | 2,871 | 6,972 |
| July 02, 2025 | 2,849 | 2,862.25 | 2,862.25 | 2,866 | 2,842 | 83 |
| July 01, 2025 | 2,826.5 | 2,826.5 | 2,826.5 | 2,826.5 | 2,811 | 132 |
| June 30, 2025 | 2,829 | 2,827.25 | 2,827.25 | 2,834.75 | 2,820.98 | 4,531 |
| June 27, 2025 | 2,814.5 | 2,818.75 | 2,818.75 | 2,818.75 | 2,811.58 | 46 |
| June 26, 2025 | 2,808 | 2,804.5 | 2,804.5 | 2,808 | 2,788 | 201 |
| June 25, 2025 | 2,834.5 | 2,808.5 | 2,808.5 | 2,834.5 | 2,807.57 | 116 |
| June 24, 2025 | 2,835 | 2,823.5 | 2,823.5 | 2,835 | 2,800.95 | 131 |
| June 23, 2025 | 2,793 | 2,801.5 | 2,801.5 | 2,819 | 2,792.5 | 37 |
| June 20, 2025 | 2,803.5 | 2,809.75 | 2,809.75 | 2,815.03 | 2,792 | 351 |
| June 19, 2025 | 2,805 | 2,786.5 | 2,786.5 | 2,816 | 2,782 | 24 |
| June 18, 2025 | 2,807 | 2,814 | 2,814 | 2,821.5 | 2,798.5 | 796 |
| June 17, 2025 | 2,791.5 | 2,804.5 | 2,804.5 | 2,807.2 | 2,782.5 | 9 |
| June 16, 2025 | 2,773 | 2,796 | 2,796 | 2,798.7 | 2,773 | 39 |
| June 13, 2025 | 2,774 | 2,776.5 | 2,776.5 | 2,783.5 | 2,765 | 202 |