3,088.75
+17.25(+0.56%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3,097 | 3,097 | 3,097 | 3,097 | 3,097 | 8 |
September 04, 2025 | 3,071 | 3,071.5 | 3,071.5 | 3,071.5 | 3,061 | 119 |
September 03, 2025 | 3,082.25 | 3,082.25 | 3,082.25 | 3,082.25 | 3,082.25 | 0 |
September 02, 2025 | 3,083.25 | 3,083.25 | 3,083.25 | 3,083.25 | 3,083.25 | 284 |
September 01, 2025 | 3,069.5 | 3,056.75 | 3,056.75 | 3,069.5 | 3,054 | 550 |
August 29, 2025 | 3,071 | 3,062.25 | 3,062.25 | 3,071 | 3,062.25 | 98 |
August 28, 2025 | 3,081.5 | 3,076.5 | 3,076.5 | 3,081.5 | 3,076.5 | 8 |
August 27, 2025 | 3,069.75 | 3,069.75 | 3,069.75 | 3,069.75 | 3,069.75 | 0 |
August 26, 2025 | 3,112.5 | 3,105 | 3,105 | 3,112.5 | 3,105 | 19 |
August 22, 2025 | 3,131 | 3,121.75 | 3,121.75 | 3,131 | 3,121.75 | 12 |
August 21, 2025 | 3,092.75 | 3,092.75 | 3,092.75 | 3,092.75 | 3,092.75 | 0 |
August 20, 2025 | 3,064 | 3,077.25 | 3,077.25 | 3,077.5 | 3,064 | 467 |
August 19, 2025 | 3,089 | 3,082.5 | 3,082.5 | 3,095 | 3,082.5 | 7,532 |
August 18, 2025 | 3,092 | 3,089.25 | 3,089.25 | 3,092 | 3,089.25 | 2 |
August 15, 2025 | 3,078.5 | 3,068 | 3,068 | 3,078.5 | 3,068 | 17 |
August 14, 2025 | 3,073.75 | 3,073.75 | 3,073.75 | 3,073.75 | 3,073.75 | 0 |
August 13, 2025 | 3,105.75 | 3,105.75 | 3,105.75 | 3,105.75 | 3,105.75 | 0 |
August 12, 2025 | 3,073.5 | 3,075.5 | 3,075.5 | 3,075.5 | 3,065.5 | 6,867 |
August 11, 2025 | 3,079 | 3,075.25 | 3,075.25 | 3,080.5 | 3,075.25 | 285 |
August 08, 2025 | 3,073 | 3,067.5 | 3,067.5 | 3,073 | 3,067.5 | 5 |
August 07, 2025 | 3,084 | 3,076 | 3,076 | 3,084 | 3,076 | 14 |
August 06, 2025 | 3,067 | 3,065.25 | 3,065.25 | 3,075 | 3,065.25 | 523 |
August 05, 2025 | 3,087.5 | 3,074 | 3,074 | 3,087.5 | 3,074 | 26 |
August 04, 2025 | 3,059.5 | 3,054.5 | 3,054.5 | 3,062.5 | 3,054.5 | 396 |
August 01, 2025 | 3,038 | 3,031.25 | 3,031.25 | 3,038 | 3,031.25 | 85 |
July 31, 2025 | 3,085.5 | 3,069.75 | 3,069.75 | 3,085.5 | 3,069.75 | 791 |
July 30, 2025 | 3,074.5 | 3,074.5 | 3,074.5 | 3,085.5 | 3,074.5 | 223 |
July 29, 2025 | 3,086 | 3,079.25 | 3,079.25 | 3,089.5 | 3,079.25 | 39 |
July 28, 2025 | 3,061.5 | 3,061.5 | 3,061.5 | 3,061.5 | 3,061 | 57 |
July 25, 2025 | 3,058 | 3,057.75 | 3,057.75 | 3,063.5 | 3,057.75 | 14 |
July 24, 2025 | 3,059.5 | 3,059.5 | 3,059.5 | 3,059.5 | 3,059.5 | 0 |
July 23, 2025 | 3,054.25 | 3,054.25 | 3,054.25 | 3,054.25 | 3,054.25 | 0 |
July 22, 2025 | 3,042 | 3,041.5 | 3,041.5 | 3,042 | 3,041.5 | 20 |
July 21, 2025 | 3,061 | 3,058.25 | 3,058.25 | 3,061 | 3,058.25 | 2 |
July 18, 2025 | 3,061 | 3,054.25 | 3,054.25 | 3,062 | 3,050.5 | 4 |
July 17, 2025 | 3,050.5 | 3,053.5 | 3,053.5 | 3,053.5 | 3,050.5 | 2 |
July 16, 2025 | 3,034.5 | 3,021.75 | 3,021.75 | 3,034.5 | 3,020.5 | 3 |
July 15, 2025 | 3,033 | 3,031.25 | 3,031.25 | 3,037 | 3,031.25 | 73 |
July 14, 2025 | 2,983.5 | 2,997.25 | 2,997.25 | 2,997.25 | 2,983.5 | 19 |
July 11, 2025 | 2,979 | 2,981.5 | 2,981.5 | 2,990 | 2,979 | 3 |
July 10, 2025 | 2,976.5 | 2,968.75 | 2,968.75 | 2,976.5 | 2,968.75 | 222 |
July 09, 2025 | 2,957.75 | 2,957.75 | 2,957.75 | 2,957.75 | 2,957.75 | 0 |
July 08, 2025 | 2,968.5 | 2,970.25 | 2,970.25 | 2,970.25 | 2,968.5 | 2 |
July 07, 2025 | 2,956.25 | 2,956.25 | 2,956.25 | 2,956.25 | 2,956.25 | 0 |
July 04, 2025 | 2,960.5 | 2,955.25 | 2,955.25 | 2,960.5 | 2,950 | 4 |
July 03, 2025 | 2,980.5 | 2,978.25 | 2,978.25 | 2,983.5 | 2,976 | 18 |
July 02, 2025 | 2,961.5 | 2,963.5 | 2,963.5 | 2,965.5 | 2,958.5 | 58 |
July 01, 2025 | 2,938.5 | 2,937 | 2,937 | 2,947 | 2,936.5 | 329 |
June 30, 2025 | 2,933.5 | 2,926.5 | 2,926.5 | 2,933.5 | 2,926.5 | 650 |
June 27, 2025 | 2,933 | 2,932 | 2,932 | 2,937.5 | 2,932 | 378 |
June 26, 2025 | 2,933.5 | 2,933.5 | 2,933.5 | 2,933.5 | 2,933.5 | 16,254 |
June 25, 2025 | 2,941.5 | 2,936 | 2,936 | 2,941.5 | 2,936 | 8,428 |
June 24, 2025 | 2,925 | 2,932.5 | 2,932.5 | 2,932.5 | 2,925 | 59 |
June 23, 2025 | 2,889 | 2,874.5 | 2,874.5 | 2,889 | 2,874.5 | 34 |
June 20, 2025 | 2,883 | 2,875 | 2,875 | 2,892.5 | 2,875 | 3 |
June 19, 2025 | 2,860.5 | 2,853.5 | 2,853.5 | 2,860.5 | 2,853.5 | 71 |
June 18, 2025 | 2,883.5 | 2,890.5 | 2,890.5 | 2,890.5 | 2,883.5 | 220 |
June 17, 2025 | 2,894 | 2,891.5 | 2,891.5 | 2,894 | 2,891.5 | 2 |
June 16, 2025 | 2,913 | 2,908 | 2,908 | 2,913 | 2,908 | 60 |
June 13, 2025 | 2,877 | 2,870 | 2,870 | 2,877 | 2,870 | 1 |