3,658.50
+11(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,673.92 | 3,658.5 | 3,658.5 | 3,673.92 | 3,646.59 | 3 |
| September 04, 2025 | 3,628 | 3,647.5 | 3,647.5 | 3,655.52 | 3,628 | 6,519 |
| September 03, 2025 | 3,604 | 3,633.5 | 3,633.5 | 3,639.04 | 3,604 | 26,580 |
| September 02, 2025 | 3,650 | 3,610.5 | 3,610.5 | 3,650 | 3,610.5 | 114 |
| September 01, 2025 | 3,691.5 | 3,665 | 3,665 | 3,691.5 | 3,665 | 1,108 |
| August 29, 2025 | 3,671.5 | 3,659 | 3,659 | 3,671.5 | 3,659 | 10 |
| August 28, 2025 | 3,683.5 | 3,692.5 | 3,692.5 | 3,692.5 | 3,683.5 | 9 |
| August 27, 2025 | 3,699.5 | 3,691.75 | 3,691.75 | 3,700 | 3,683.1 | 579 |
| August 26, 2025 | 3,679 | 3,700.25 | 3,700.25 | 3,701.5 | 3,679 | 2,082 |
| August 22, 2025 | 3,699.5 | 3,719 | 3,719 | 3,726.09 | 3,699.5 | 11 |
| August 21, 2025 | 3,706 | 3,687.75 | 3,687.75 | 3,706 | 3,663 | 121 |
| August 20, 2025 | 3,687.25 | 3,687.25 | 3,687.25 | 3,687.25 | 3,687.25 | 0 |
| August 19, 2025 | 3,660.74 | 3,662.5 | 3,662.5 | 3,662.5 | 3,660.74 | 2 |
| 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 |