3,127.53
+4.775(+0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3,147.33 | 3,137.25 | 3,137.25 | 3,147.33 | 3,137.25 | 858 |
| August 14, 2025 | 3,166.78 | 3,151.5 | 3,151.5 | 3,168.61 | 3,151.5 | 2,049 |
| August 13, 2025 | 3,159.22 | 3,163 | 3,163 | 3,164.73 | 3,158.33 | 4,223 |
| August 12, 2025 | 3,164.62 | 3,150 | 3,150 | 3,164.62 | 3,149.52 | 1,323 |
| August 11, 2025 | 3,173.75 | 3,169.75 | 3,169.75 | 3,174.5 | 3,168.31 | 5,100 |
| August 08, 2025 | 3,170 | 3,161 | 3,161 | 3,172 | 3,159.72 | 7,472 |
| August 07, 2025 | 3,165.5 | 3,181 | 3,181 | 3,181 | 3,165.5 | 5,546 |
| August 06, 2025 | 3,175.5 | 3,179.75 | 3,179.75 | 3,184.68 | 3,175 | 1,921 |
| August 05, 2025 | 3,186 | 3,185.5 | 3,185.5 | 3,188 | 3,179.47 | 1,539 |
| August 04, 2025 | 3,176.12 | 3,180.5 | 3,180.5 | 3,185.61 | 3,176.12 | 1,622 |
| August 01, 2025 | 3,151.15 | 3,177 | 3,177 | 3,179.69 | 3,150.96 | 883 |
| July 31, 2025 | 3,169.5 | 3,166.25 | 3,166.25 | 3,169.5 | 3,161.5 | 6,586 |
| July 30, 2025 | 3,154.88 | 3,158.25 | 3,158.25 | 3,159 | 3,153.48 | 4,568 |
| July 29, 2025 | 3,142.5 | 3,150 | 3,150 | 3,154.98 | 3,142.5 | 8,405 |
| July 28, 2025 | 3,154.5 | 3,145.75 | 3,145.75 | 3,155.5 | 3,141.68 | 1,962 |
| July 25, 2025 | 3,146 | 3,148 | 3,148 | 3,148 | 3,142.28 | 1,384 |
| July 24, 2025 | 3,143.43 | 3,148.75 | 3,148.75 | 3,148.75 | 3,139.21 | 4,410 |
| July 23, 2025 | 3,151 | 3,152.5 | 3,152.5 | 3,152.5 | 3,144.24 | 8,668 |
| July 22, 2025 | 3,141.62 | 3,158.5 | 3,158.5 | 3,159.22 | 3,141.62 | 819 |
| July 21, 2025 | 3,140.5 | 3,149.5 | 3,149.5 | 3,152.26 | 3,140.5 | 729 |
| July 18, 2025 | 3,134.5 | 3,131.5 | 3,131.5 | 3,137 | 3,131.33 | 6,944 |
| July 17, 2025 | 3,139.58 | 3,143 | 3,143 | 3,143 | 3,137.78 | 5,567 |
| July 16, 2025 | 3,137.44 | 3,139.5 | 3,139.5 | 3,152 | 3,134.14 | 8,545 |
| July 15, 2025 | 3,154.5 | 3,138 | 3,138 | 3,159.68 | 3,138 | 5,024 |
| July 14, 2025 | 3,141.5 | 3,149.75 | 3,149.75 | 3,151.5 | 3,141.5 | 2,894 |
| July 11, 2025 | 3,155.5 | 3,145.25 | 3,145.25 | 3,155.5 | 3,141.24 | 8,176 |
| July 10, 2025 | 3,155.57 | 3,155.75 | 3,155.75 | 3,159.24 | 3,148.7 | 1,640 |
| July 09, 2025 | 3,146.44 | 3,152.5 | 3,152.5 | 3,152.5 | 3,141.5 | 3,917 |
| July 08, 2025 | 3,149.5 | 3,141.5 | 3,141.5 | 3,149.5 | 3,137 | 1,287 |
| July 07, 2025 | 3,166.46 | 3,153.25 | 3,153.25 | 3,170.59 | 3,153.25 | 6,326 |
| July 04, 2025 | 3,171 | 3,158 | 3,158 | 3,171.33 | 3,158 | 3,301 |
| July 03, 2025 | 3,162.92 | 3,162.5 | 3,162.5 | 3,169.05 | 3,157.38 | 4,264 |
| July 02, 2025 | 3,178.34 | 3,152 | 3,152 | 3,178.34 | 3,140.33 | 6,908 |
| July 01, 2025 | 3,191.4 | 3,194.5 | 3,194.5 | 3,196.89 | 3,189.53 | 163,644 |
| June 30, 2025 | 3,183.04 | 3,172.5 | 3,172.5 | 3,183.04 | 3,172.5 | 1,473 |
| June 27, 2025 | 3,179 | 3,177 | 3,177 | 3,180.48 | 3,175.5 | 1,026 |
| June 26, 2025 | 3,188.21 | 3,183.75 | 3,183.75 | 3,188.21 | 3,180.03 | 2,877 |
| June 25, 2025 | 3,195 | 3,183.75 | 3,183.75 | 3,195 | 3,179.75 | 2,048 |
| June 24, 2025 | 3,181.5 | 3,187 | 3,187 | 3,191.5 | 3,171.48 | 3,868 |
| June 23, 2025 | 3,160.48 | 3,187.5 | 3,187.5 | 3,187.5 | 3,160.48 | 1,219 |
| June 20, 2025 | 3,168 | 3,167.5 | 3,167.5 | 3,170.25 | 3,162.75 | 282 |
| June 19, 2025 | 3,171.8 | 3,171 | 3,171 | 3,178.05 | 3,171 | 1,677 |
| June 18, 2025 | 3,169 | 3,174.5 | 3,174.5 | 3,179.97 | 3,164.9 | 9,771 |
| June 17, 2025 | 3,162.53 | 3,169 | 3,169 | 3,171.75 | 3,161.1 | 2,036 |
| June 16, 2025 | 3,161.15 | 3,171.25 | 3,171.25 | 3,176.18 | 3,158.18 | 1,537 |
| June 13, 2025 | 3,175.68 | 3,165.75 | 3,165.75 | 3,188.03 | 3,165.75 | 7,749 |
| June 12, 2025 | 3,175.8 | 3,183.25 | 3,183.25 | 3,189.5 | 3,173 | 114,859 |
| June 11, 2025 | 3,161.47 | 3,161 | 3,161 | 3,163.27 | 3,150.54 | 4,750 |
| June 10, 2025 | 3,159.2 | 3,162.25 | 3,162.25 | 3,170.5 | 3,159.2 | 6,110 |
| June 09, 2025 | 3,163.5 | 3,145.25 | 3,145.25 | 3,163.5 | 3,137.7 | 4,046 |
| June 06, 2025 | 3,148.4 | 3,140.5 | 3,140.5 | 3,156.29 | 3,139.48 | 125 |
| June 05, 2025 | 3,149.11 | 3,145 | 3,145 | 3,161.5 | 3,145 | 1,665 |
| June 04, 2025 | 3,139.5 | 3,151.5 | 3,151.5 | 3,151.5 | 3,127.83 | 2,271 |
| June 03, 2025 | 3,141.22 | 3,141.25 | 3,141.25 | 3,147.3 | 3,139 | 5,004 |
| June 02, 2025 | 3,125 | 3,130.75 | 3,130.75 | 3,135.16 | 3,122.67 | 426 |
| May 30, 2025 | 3,127 | 3,131.25 | 3,131.25 | 3,136 | 3,121.55 | 422 |
| May 29, 2025 | 3,105.5 | 3,131.5 | 3,131.5 | 3,136.4 | 3,105.5 | 1,519 |
| May 28, 2025 | 3,112.99 | 3,110.25 | 3,110.25 | 3,124.5 | 3,110.25 | 2,004 |
| May 27, 2025 | 3,129.59 | 3,120.5 | 3,120.5 | 3,144.5 | 3,116.4 | 12,552 |
| May 23, 2025 | 3,109.22 | 3,106.5 | 3,106.5 | 3,110.32 | 3,106.5 | 480 |