3,649.75
+1.75(+0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,657.5 | 3,649.75 | 3,649.75 | 3,657.5 | 3,649.75 | 47 |
| August 15, 2025 | 3,685 | 3,648 | 3,648 | 3,685 | 3,648 | 47 |
| August 14, 2025 | 3,676 | 3,667.25 | 3,667.25 | 3,676 | 3,657 | 67 |
| August 13, 2025 | 3,664 | 3,661 | 3,661 | 3,666 | 3,655 | 223 |
| August 12, 2025 | 3,662.5 | 3,662.5 | 3,662.5 | 3,676 | 3,662.5 | 0 |
| August 11, 2025 | 3,652.5 | 3,653.5 | 3,653.5 | 3,653.5 | 3,636 | 5 |
| August 08, 2025 | 3,645 | 3,645 | 3,645 | 3,645 | 3,645 | 0 |
| August 07, 2025 | 3,669.5 | 3,650.5 | 3,650.5 | 3,669.5 | 3,650.5 | 0 |
| August 06, 2025 | 3,669 | 3,671 | 3,671 | 3,671 | 3,667 | 3 |
| August 05, 2025 | 3,638.5 | 3,643.75 | 3,643.75 | 3,645.28 | 3,635.18 | 2 |
| August 04, 2025 | 3,625.5 | 3,635.5 | 3,635.5 | 3,640.14 | 3,623.21 | 271 |
| August 01, 2025 | 3,648 | 3,602.5 | 3,602.5 | 3,648 | 3,596.94 | 2 |
| July 31, 2025 | 3,639.5 | 3,629.75 | 3,629.75 | 3,639.5 | 3,629.75 | 2 |
| July 30, 2025 | 3,606 | 3,611.25 | 3,611.25 | 3,618.5 | 3,605.5 | 5 |
| July 29, 2025 | 3,613 | 3,622 | 3,622 | 3,627.14 | 3,613 | 12 |
| July 28, 2025 | 3,658.5 | 3,637 | 3,637 | 3,658.5 | 3,637 | 2 |
| July 25, 2025 | 3,638.5 | 3,646 | 3,646 | 3,646 | 3,638 | 13 |
| July 24, 2025 | 3,581.5 | 3,649.75 | 3,649.75 | 3,649.75 | 3,581.5 | 32 |
| July 23, 2025 | 3,628.49 | 3,624.75 | 3,624.75 | 3,631.55 | 3,624.75 | 122 |
| July 22, 2025 | 3,625.5 | 3,622 | 3,622 | 3,625.5 | 3,578 | 11 |
| July 21, 2025 | 3,618 | 3,624.25 | 3,624.25 | 3,624.25 | 3,589.5 | 542 |
| July 18, 2025 | 3,592.75 | 3,592.75 | 3,592.75 | 3,592.75 | 3,592.75 | 0 |
| July 17, 2025 | 3,563 | 3,583.75 | 3,583.75 | 3,607 | 3,563 | 590 |
| July 16, 2025 | 3,583.5 | 3,578.5 | 3,578.5 | 3,583.5 | 3,578.5 | 989 |
| July 15, 2025 | 3,606.63 | 3,570.5 | 3,570.5 | 3,606.63 | 3,570.5 | 128 |
| July 14, 2025 | 3,598 | 3,588.25 | 3,588.25 | 3,598 | 3,588.25 | 145 |
| July 11, 2025 | 3,594 | 3,569.25 | 3,569.25 | 3,594 | 3,569.25 | 145 |
| July 10, 2025 | 3,600.5 | 3,582 | 3,582 | 3,600.5 | 3,573 | 1,873 |
| July 09, 2025 | 3,560 | 3,557 | 3,557 | 3,563.5 | 3,554 | 3,518 |
| July 08, 2025 | 3,552 | 3,552 | 3,552 | 3,552 | 3,552 | 0 |
| July 07, 2025 | 3,564.5 | 3,557 | 3,557 | 3,564.5 | 3,557 | 3,077 |
| July 04, 2025 | 3,552.5 | 3,548.5 | 3,548.5 | 3,552.5 | 3,548.5 | 0 |
| July 03, 2025 | 3,537 | 3,560.25 | 3,560.25 | 3,560.25 | 3,537 | 74 |
| July 02, 2025 | 3,546.5 | 3,527 | 3,527 | 3,564 | 3,509.44 | 113 |
| July 01, 2025 | 3,558 | 3,558 | 3,558 | 3,558 | 3,558 | 0 |
| June 30, 2025 | 3,611 | 3,552.75 | 3,552.75 | 3,611 | 3,552.75 | 700 |
| June 27, 2025 | 3,551.5 | 3,557 | 3,557 | 3,557 | 3,551.5 | 0 |
| June 26, 2025 | 3,519 | 3,532.5 | 3,532.5 | 3,532.5 | 3,519 | 810 |
| June 25, 2025 | 3,506.5 | 3,502.5 | 3,502.5 | 3,506.5 | 3,490 | 3 |
| June 24, 2025 | 3,528.6 | 3,527.5 | 3,527.5 | 3,528.6 | 3,525.07 | 13 |
| June 23, 2025 | 3,472.84 | 3,480 | 3,480 | 3,483 | 3,472.84 | 86 |
| June 20, 2025 | 3,522 | 3,498.25 | 3,498.25 | 3,522 | 3,498.25 | 30 |
| June 19, 2025 | 3,513.33 | 3,495.25 | 3,495.25 | 3,513.33 | 3,495.25 | 38 |
| June 18, 2025 | 3,511 | 3,518 | 3,518 | 3,518 | 3,511 | 199 |
| June 17, 2025 | 3,512 | 3,518 | 3,518 | 3,518 | 3,512 | 6 |
| June 16, 2025 | 3,524.75 | 3,524.75 | 3,524.75 | 3,524.75 | 3,524.75 | 0 |
| June 13, 2025 | 3,490 | 3,498.25 | 3,498.25 | 3,500 | 3,490 | 148 |
| June 12, 2025 | 3,531 | 3,519.25 | 3,519.25 | 3,532 | 3,518 | 63 |
| June 11, 2025 | 3,526 | 3,533.75 | 3,533.75 | 3,533.75 | 3,517.5 | 76 |
| June 10, 2025 | 3,538 | 3,523 | 3,523 | 3,544.05 | 3,520.12 | 1,909 |
| June 09, 2025 | 3,514.5 | 3,520.75 | 3,520.75 | 3,529.5 | 3,514.5 | 2 |
| June 06, 2025 | 3,521.5 | 3,529.5 | 3,529.5 | 3,529.5 | 3,521.5 | 98 |
| June 05, 2025 | 3,501.5 | 3,501.5 | 3,501.5 | 3,501.5 | 3,501.5 | 0 |
| June 04, 2025 | 3,504.43 | 3,495.5 | 3,495.5 | 3,504.43 | 3,495 | 161 |
| June 03, 2025 | 3,499 | 3,494.5 | 3,494.5 | 3,508.66 | 3,484.42 | 2 |
| June 02, 2025 | 3,498.5 | 3,498.75 | 3,498.75 | 3,499.43 | 3,475.92 | 154 |
| May 30, 2025 | 3,497 | 3,488.5 | 3,488.5 | 3,503 | 3,483 | 24 |
| May 29, 2025 | 3,474 | 3,474 | 3,474 | 3,474 | 3,474 | 0 |
| May 28, 2025 | 3,502.5 | 3,469.5 | 3,469.5 | 3,502.5 | 3,469.5 | 5,732 |
| May 27, 2025 | 3,463 | 3,490.75 | 3,490.75 | 3,502.5 | 3,463 | 200 |