3,238.00
-46(-1.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,268 | 3,238 | 3,238 | 3,268 | 3,230 | 3,201 |
| September 04, 2025 | 3,238.82 | 3,284 | 3,284 | 3,284 | 3,236 | 2,331 |
| September 03, 2025 | 3,246 | 3,233 | 3,233 | 3,268 | 3,230 | 2,084 |
| September 02, 2025 | 3,195 | 3,224 | 3,224 | 3,257 | 3,195 | 6,618 |
| September 01, 2025 | 3,240 | 3,225.5 | 3,225.5 | 3,242 | 3,218 | 5,378 |
| August 29, 2025 | 3,271 | 3,255 | 3,255 | 3,271 | 3,224.65 | 5,431 |
| August 28, 2025 | 3,256 | 3,235.5 | 3,235.5 | 3,261 | 3,209 | 2,150 |
| August 27, 2025 | 3,209 | 3,241.5 | 3,241.5 | 3,255 | 3,209 | 5,614 |
| August 26, 2025 | 3,201 | 3,229.5 | 3,229.5 | 3,257 | 3,201 | 6,803 |
| August 22, 2025 | 3,227 | 3,253 | 3,253 | 3,272 | 3,227 | 6,214 |
| August 21, 2025 | 3,250 | 3,242 | 3,242 | 3,259 | 3,227 | 1,964 |
| August 20, 2025 | 3,260 | 3,245 | 3,245 | 3,260 | 3,231 | 4,535 |
| August 19, 2025 | 3,235 | 3,245 | 3,245 | 3,254 | 3,222 | 22,280 |
| August 18, 2025 | 3,216 | 3,227.5 | 3,227.5 | 3,239 | 3,214 | 3,662 |
| August 15, 2025 | 3,245 | 3,216 | 3,216 | 3,245 | 3,200 | 5,730 |
| August 14, 2025 | 3,181 | 3,213 | 3,213 | 3,236 | 3,181 | 16,103 |
| August 13, 2025 | 3,216 | 3,212.5 | 3,212.5 | 3,220 | 3,203 | 6,802 |
| August 12, 2025 | 3,172 | 3,204 | 3,204 | 3,221 | 3,129 | 8,007 |
| August 11, 2025 | 3,181 | 3,231 | 3,231 | 3,231 | 3,181 | 3,380 |
| August 08, 2025 | 3,165 | 3,188 | 3,188 | 3,206 | 3,165 | 10,105 |
| August 07, 2025 | 3,205 | 3,186 | 3,186 | 3,267 | 3,184 | 81,982 |
| August 06, 2025 | 3,218 | 3,194 | 3,194 | 3,221 | 3,184 | 17,639 |
| August 05, 2025 | 3,245 | 3,228 | 3,228 | 3,245 | 3,191 | 6,159 |
| August 04, 2025 | 3,206 | 3,192 | 3,192 | 3,206 | 3,167 | 12,987 |
| August 01, 2025 | 3,201 | 3,136 | 3,136 | 3,225 | 3,125 | 14,110 |
| July 31, 2025 | 3,210 | 3,227 | 3,227 | 3,260 | 3,210 | 5,797 |
| July 30, 2025 | 3,251 | 3,230 | 3,230 | 3,296 | 3,201 | 3,136 |
| July 29, 2025 | 3,268 | 3,221 | 3,221 | 3,268 | 3,221 | 5,752 |
| July 28, 2025 | 3,281 | 3,226 | 3,226 | 3,281 | 3,213 | 8,525 |
| July 25, 2025 | 3,245 | 3,229 | 3,229 | 3,245 | 3,209 | 19,284 |
| July 24, 2025 | 3,178 | 3,214.5 | 3,214.5 | 3,219 | 3,160 | 5,461 |
| July 23, 2025 | 3,193 | 3,181.5 | 3,181.5 | 3,196 | 3,166 | 3,212 |
| July 22, 2025 | 3,196 | 3,170.5 | 3,170.5 | 3,196 | 3,157 | 10,242 |
| July 21, 2025 | 3,207 | 3,175 | 3,175 | 3,207 | 3,166 | 14,987 |
| July 18, 2025 | 3,200 | 3,178 | 3,178 | 3,205 | 3,154 | 3,233 |
| July 17, 2025 | 3,179.39 | 3,158 | 3,158 | 3,200 | 3,158 | 3,946 |
| July 16, 2025 | 3,180 | 3,155 | 3,155 | 3,202 | 3,149 | 3,881 |
| July 15, 2025 | 3,161 | 3,180 | 3,180 | 3,209 | 3,161 | 7,696 |
| July 14, 2025 | 3,193 | 3,180.5 | 3,180.5 | 3,196 | 3,160 | 5,629 |
| July 11, 2025 | 3,193 | 3,175 | 3,175 | 3,193 | 3,166 | 4,211 |
| July 10, 2025 | 3,135 | 3,193 | 3,193 | 3,200 | 3,135 | 7,683 |
| July 09, 2025 | 3,124 | 3,159 | 3,159 | 3,176 | 3,124 | 7,900 |
| July 08, 2025 | 3,119 | 3,162.5 | 3,162.5 | 3,173 | 3,119 | 110,899 |
| July 07, 2025 | 3,200 | 3,146 | 3,146 | 3,236 | 3,143 | 13,486 |
| July 04, 2025 | 3,170 | 3,148.5 | 3,148.5 | 3,170 | 3,135 | 11,361 |
| July 03, 2025 | 3,151 | 3,157 | 3,157 | 3,182 | 3,138 | 2,705 |
| July 02, 2025 | 3,149 | 3,155 | 3,155 | 3,175 | 3,125 | 13,572 |
| July 01, 2025 | 3,133 | 3,105 | 3,105 | 3,154 | 3,077 | 11,221 |
| June 30, 2025 | 3,131 | 3,103 | 3,103 | 3,131 | 3,090 | 70,628 |
| June 27, 2025 | 3,069 | 3,098 | 3,098 | 3,108 | 3,069 | 6,320 |
| June 26, 2025 | 3,033 | 3,058 | 3,058 | 3,077 | 3,033 | 3,211 |
| June 25, 2025 | 3,111 | 3,072 | 3,072 | 3,111 | 3,065 | 2,304 |
| June 24, 2025 | 3,080 | 3,074 | 3,074 | 3,098 | 3,041 | 12,061 |
| June 23, 2025 | 3,023 | 3,052 | 3,052 | 3,084 | 3,023 | 8,577 |
| June 20, 2025 | 3,070 | 3,060.5 | 3,060.5 | 3,090 | 3,050 | 20,638 |
| June 19, 2025 | 3,093 | 3,056 | 3,056 | 3,093 | 3,053 | 1,584 |
| June 18, 2025 | 3,116 | 3,082 | 3,082 | 3,116 | 3,073 | 9,111 |
| June 17, 2025 | 3,085 | 3,085 | 3,085 | 3,094 | 3,069 | 2,706 |
| June 16, 2025 | 3,082.51 | 3,067 | 3,067 | 3,104 | 3,067 | 7,203 |
| June 13, 2025 | 3,100 | 3,085 | 3,085 | 3,118 | 3,068 | 5,628 |