3,214.25
-13.25(-0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 3,225 | 3,227.5 | 3,225 | 3,227.5 | 3,225 | 308 |
| September 03, 2025 | 3,197.22 | 3,210.25 | 3,210.25 | 3,210.25 | 3,197.22 | 500 |
| September 02, 2025 | 3,212 | 3,218.25 | 3,218.25 | 3,223.5 | 3,212 | 848 |
| September 01, 2025 | 3,220 | 3,200 | 3,200 | 3,220 | 3,200 | 0 |
| August 29, 2025 | 3,208.5 | 3,206.75 | 3,206.75 | 3,208.5 | 3,206.4 | 458 |
| August 28, 2025 | 3,227.5 | 3,199.25 | 3,199.25 | 3,227.5 | 3,199.25 | 158 |
| August 27, 2025 | 3,226.5 | 3,234.25 | 3,234.25 | 3,234.25 | 3,226.5 | 578 |
| August 26, 2025 | 3,217 | 3,227 | 3,227 | 3,227 | 3,217 | 300 |
| August 22, 2025 | 3,261 | 3,261 | 3,261 | 3,261 | 3,261 | 0 |
| August 21, 2025 | 3,267.25 | 3,267.25 | 3,267.25 | 3,267.25 | 3,267.25 | 0 |
| August 20, 2025 | 3,230 | 3,276.5 | 3,276.5 | 3,276.5 | 3,230 | 308 |
| August 19, 2025 | 3,236.25 | 3,236.25 | 3,236.25 | 3,236.25 | 3,236.25 | 0 |
| August 18, 2025 | 3,224 | 3,224 | 3,224 | 3,224 | 3,224 | 0 |
| August 15, 2025 | 3,216.5 | 3,220.5 | 3,220.5 | 3,229.5 | 3,216.5 | 60 |
| August 14, 2025 | 3,215.53 | 3,219.75 | 3,219.75 | 3,219.75 | 3,215.53 | 24 |
| August 13, 2025 | 3,216.75 | 3,216.75 | 3,216.75 | 3,216.75 | 3,216.75 | 0 |
| August 12, 2025 | 3,206.72 | 3,199.75 | 3,199.75 | 3,206.72 | 3,199.75 | 739 |
| August 11, 2025 | 3,218 | 3,209 | 3,209 | 3,218 | 3,209 | 12 |
| August 08, 2025 | 3,202.5 | 3,202.5 | 3,202.5 | 3,202.5 | 3,202.5 | 0 |
| August 07, 2025 | 3,240 | 3,211.75 | 3,211.75 | 3,243 | 3,211.75 | 2,010 |
| August 06, 2025 | 3,222.5 | 3,215.25 | 3,215.25 | 3,222.5 | 3,215.25 | 744 |
| August 05, 2025 | 3,224 | 3,229.75 | 3,229.75 | 3,249.5 | 3,224 | 624 |
| August 04, 2025 | 3,218 | 3,222.5 | 3,222.5 | 3,222.5 | 3,218 | 609 |
| August 01, 2025 | 3,216 | 3,195.5 | 3,195.5 | 3,216 | 3,195.5 | 0 |
| July 31, 2025 | 3,219 | 3,222.25 | 3,222.25 | 3,222.25 | 3,219 | 342 |
| July 30, 2025 | 3,217.48 | 3,225.5 | 3,225.5 | 3,225.5 | 3,217.48 | 61 |
| July 29, 2025 | 3,212.44 | 3,220.25 | 3,220.25 | 3,224.5 | 3,212.36 | 224 |
| July 28, 2025 | 3,219 | 3,204.5 | 3,204.5 | 3,226 | 3,204.5 | 282 |
| July 25, 2025 | 3,226.25 | 3,226.25 | 3,226.25 | 3,226.25 | 3,226.25 | 0 |
| July 24, 2025 | 3,213 | 3,210 | 3,210 | 3,214 | 3,210 | 253 |
| July 23, 2025 | 3,195 | 3,191.25 | 3,191.25 | 3,195 | 3,191.25 | 300 |
| July 22, 2025 | 3,197.75 | 3,197.75 | 3,197.75 | 3,197.75 | 3,197.75 | 0 |
| July 21, 2025 | 3,180.5 | 3,181.75 | 3,181.75 | 3,181.75 | 3,177 | 518 |
| July 18, 2025 | 3,195 | 3,187 | 3,187 | 3,198 | 3,181 | 629 |
| July 17, 2025 | 3,177.25 | 3,177.25 | 3,177.25 | 3,177.25 | 3,177.25 | 0 |
| July 16, 2025 | 3,156.63 | 3,157.25 | 3,157.25 | 3,162 | 3,142.01 | 695 |
| July 15, 2025 | 3,194 | 3,168.25 | 3,168.25 | 3,194 | 3,168.25 | 2,172 |
| July 14, 2025 | 3,185 | 3,185 | 3,185 | 3,185 | 3,185 | 0 |
| July 11, 2025 | 3,186.5 | 3,162.5 | 3,162.5 | 3,186.5 | 3,162.5 | 128 |
| July 10, 2025 | 3,171 | 3,174 | 3,174 | 3,174 | 3,167 | 7 |
| July 09, 2025 | 3,170.5 | 3,156 | 3,156 | 3,170.5 | 3,156 | 318 |
| July 08, 2025 | 3,166.5 | 3,168.5 | 3,168.5 | 3,168.5 | 3,164 | 219 |
| July 07, 2025 | 3,175.12 | 3,163.75 | 3,163.75 | 3,184 | 3,160.19 | 1,609 |
| July 04, 2025 | 3,157.17 | 3,162.5 | 3,162.5 | 3,162.5 | 3,157.17 | 190 |
| July 03, 2025 | 3,153.84 | 3,164 | 3,164 | 3,164 | 3,153.84 | 106 |
| July 02, 2025 | 3,156.33 | 3,157.75 | 3,157.75 | 3,168.02 | 3,156.33 | 143 |
| July 01, 2025 | 3,144 | 3,166 | 3,166 | 3,166 | 3,127.06 | 766 |
| June 30, 2025 | 3,158.5 | 3,123.75 | 3,123.75 | 3,158.5 | 3,115.9 | 985 |
| June 27, 2025 | 3,105 | 3,111.5 | 3,111.5 | 3,111.5 | 3,103.45 | 2,753 |
| June 26, 2025 | 3,105 | 3,100.5 | 3,100.5 | 3,105 | 3,088 | 301 |
| June 25, 2025 | 3,107.5 | 3,107.5 | 3,107.5 | 3,107.5 | 3,107.5 | 0 |
| June 24, 2025 | 3,162 | 3,126.25 | 3,126.25 | 3,162 | 3,126.25 | 0 |
| June 23, 2025 | 3,110 | 3,125.5 | 3,125.5 | 3,133.5 | 3,110 | 99 |
| June 20, 2025 | 3,129 | 3,129 | 3,129 | 3,129 | 3,129 | 0 |
| June 19, 2025 | 3,121.5 | 3,121.5 | 3,121.5 | 3,121.5 | 3,121.5 | 0 |
| June 18, 2025 | 3,144.25 | 3,144.25 | 3,144.25 | 3,144.25 | 3,144.25 | 0 |
| June 17, 2025 | 3,148.5 | 3,148.5 | 3,148.5 | 3,148.5 | 3,148.5 | 0 |
| June 16, 2025 | 3,157.75 | 3,157.75 | 3,157.75 | 3,157.75 | 3,157.75 | 0 |
| June 13, 2025 | 3,157.5 | 3,157.5 | 3,157.5 | 3,157.5 | 3,157.5 | 0 |
| June 12, 2025 | 3,152.5 | 3,169 | 3,169 | 3,169 | 3,152.5 | 109 |