3,962.75
-2.75(-0.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,960 | 3,962.75 | 3,962.75 | 3,964.5 | 3,960 | 3 |
| August 15, 2025 | 3,971 | 3,965.5 | 3,965.5 | 3,971 | 3,964 | 4 |
| August 14, 2025 | 3,960.75 | 3,960.75 | 3,960.75 | 3,960.75 | 3,960.75 | 0 |
| August 13, 2025 | 3,993.13 | 3,986 | 3,986 | 3,993.13 | 3,980 | 54 |
| August 12, 2025 | 3,954 | 3,979.5 | 3,979.5 | 3,979.5 | 3,954 | 755 |
| August 11, 2025 | 3,961 | 3,964.5 | 3,964.5 | 3,964.5 | 3,960.5 | 1,442 |
| August 08, 2025 | 3,958.5 | 3,958.5 | 3,958.5 | 3,958.5 | 3,958.5 | 0 |
| August 07, 2025 | 3,967 | 3,961.5 | 3,961.5 | 3,976 | 3,961.5 | 59 |
| August 06, 2025 | 3,982.5 | 3,982.5 | 3,982.5 | 3,982.5 | 3,982.5 | 0 |
| August 05, 2025 | 3,965.25 | 3,965.25 | 3,965.25 | 3,965.25 | 3,965.25 | 0 |
| August 04, 2025 | 3,939 | 3,941.75 | 3,941.75 | 3,941.75 | 3,939 | 4 |
| August 01, 2025 | 3,904.25 | 3,904.25 | 3,904.25 | 3,904.25 | 3,904.25 | 0 |
| July 31, 2025 | 3,945.5 | 3,945.5 | 3,945.5 | 3,945.5 | 3,945.5 | 0 |
| July 30, 2025 | 3,963.25 | 3,963.25 | 3,963.25 | 3,963.25 | 3,963.25 | 0 |
| July 29, 2025 | 3,969.5 | 3,969.5 | 3,969.5 | 3,969.5 | 3,969.5 | 0 |
| July 28, 2025 | 3,938.25 | 3,938.25 | 3,938.25 | 3,938.25 | 3,938.25 | 0 |
| July 25, 2025 | 3,935 | 3,935 | 3,935 | 3,935 | 3,935 | 0 |
| July 24, 2025 | 3,942.5 | 3,942.25 | 3,942.25 | 3,942.5 | 3,941 | 4 |
| July 23, 2025 | 3,929.5 | 3,929.5 | 3,929.5 | 3,929.5 | 3,929.5 | 0 |
| July 22, 2025 | 3,910 | 3,912.25 | 3,912.25 | 3,912.25 | 3,905.5 | 3 |
| July 21, 2025 | 3,900.5 | 3,909.5 | 3,909.5 | 3,911.5 | 3,900.5 | 7 |
| July 18, 2025 | 3,915.5 | 3,915.5 | 3,915.5 | 3,915.5 | 3,915.5 | 0 |
| July 17, 2025 | 3,885.25 | 3,885.25 | 3,885.25 | 3,885.25 | 3,885.25 | 0 |
| July 16, 2025 | 3,861.25 | 3,861.25 | 3,861.25 | 3,861.25 | 3,861.25 | 0 |
| July 15, 2025 | 3,885 | 3,873.25 | 3,873.25 | 3,885 | 3,873.25 | 1 |
| July 14, 2025 | 3,880 | 3,880 | 3,880 | 3,880 | 3,880 | 0 |
| July 11, 2025 | 3,858 | 3,858 | 3,858 | 3,858 | 3,858 | 0 |
| July 10, 2025 | 3,833.95 | 3,843.25 | 3,843.25 | 3,843.25 | 3,833.95 | 33 |
| July 09, 2025 | 3,809 | 3,809 | 3,809 | 3,809 | 3,809 | 0 |
| July 08, 2025 | 3,820.93 | 3,817.75 | 3,817.75 | 3,821 | 3,817.75 | 13 |
| July 07, 2025 | 3,796.75 | 3,796.75 | 3,796.75 | 3,796.75 | 3,796.75 | 0 |
| July 04, 2025 | 3,808.5 | 3,815.75 | 3,815.75 | 3,815.75 | 3,808.5 | 14 |
| July 03, 2025 | 3,838 | 3,832.25 | 3,832.25 | 3,838 | 3,832.25 | 4 |
| July 02, 2025 | 3,834.5 | 3,834.5 | 3,834.5 | 3,834.5 | 3,834.5 | 0 |
| July 01, 2025 | 3,785.5 | 3,793.5 | 3,793.5 | 3,793.5 | 3,785.5 | 1 |
| June 30, 2025 | 3,777.75 | 3,777.75 | 3,777.75 | 3,777.75 | 3,777.75 | 0 |
| June 27, 2025 | 3,762.5 | 3,768 | 3,768 | 3,768 | 3,762.5 | 3,677 |
| June 26, 2025 | 3,772.75 | 3,772.75 | 3,772.75 | 3,772.75 | 3,772.75 | 0 |
| June 25, 2025 | 3,768.5 | 3,759.5 | 3,759.5 | 3,768.5 | 3,759.5 | 2 |
| June 24, 2025 | 3,765 | 3,769.5 | 3,769.5 | 3,769.5 | 3,765 | 2 |
| June 23, 2025 | 3,742 | 3,742 | 3,742 | 3,742 | 3,742 | 0 |
| June 20, 2025 | 3,743.5 | 3,743.5 | 3,743.5 | 3,743.5 | 3,743.5 | 0 |
| June 19, 2025 | 3,747.5 | 3,747.75 | 3,747.75 | 3,747.75 | 3,747.5 | 18 |
| June 18, 2025 | 3,790.25 | 3,790.25 | 3,790.25 | 3,790.25 | 3,790.25 | 0 |
| June 17, 2025 | 3,799.5 | 3,788 | 3,788 | 3,799.5 | 3,788 | 7 |
| June 16, 2025 | 3,796.5 | 3,796.5 | 3,796.5 | 3,796.5 | 3,796.5 | 0 |
| June 13, 2025 | 3,768 | 3,767.5 | 3,767.5 | 3,768 | 3,767.5 | 452 |
| June 12, 2025 | 3,774.5 | 3,780.5 | 3,780.5 | 3,780.5 | 3,774.5 | 500 |
| June 11, 2025 | 3,809 | 3,808.5 | 3,808.5 | 3,809 | 3,808.5 | 9 |
| June 10, 2025 | 3,810 | 3,810 | 3,810 | 3,810 | 3,810 | 0 |
| June 09, 2025 | 3,775 | 3,782 | 3,782 | 3,782 | 3,775 | 2 |
| June 06, 2025 | 3,770.5 | 3,762 | 3,762 | 3,770.5 | 3,762 | 1 |
| June 05, 2025 | 3,760.25 | 3,760.25 | 3,760.25 | 3,760.25 | 3,760.25 | 0 |
| June 04, 2025 | 3,746 | 3,746 | 3,746 | 3,752.5 | 3,746 | 2 |
| June 03, 2025 | 3,722.5 | 3,729.5 | 3,729.5 | 3,729.5 | 3,722.5 | 5 |
| June 02, 2025 | 3,719 | 3,719 | 3,719 | 3,719 | 3,719 | 0 |
| May 30, 2025 | 3,703.5 | 3,696.5 | 3,696.5 | 3,703.5 | 3,690 | 3 |
| May 29, 2025 | 3,693 | 3,693 | 3,693 | 3,693 | 3,693 | 0 |
| May 28, 2025 | 3,687.25 | 3,687.25 | 3,687.25 | 3,687.25 | 3,687.25 | 0 |
| May 27, 2025 | 3,702.75 | 3,702.75 | 3,702.75 | 3,702.75 | 3,702.75 | 0 |