3,167.75
+12.25(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,142.93 | 3,155.5 | 3,152.22 | 3,155.5 | 3,142.45 | 2,428 |
| September 04, 2025 | 3,128.91 | 3,135.25 | 3,135.25 | 3,140.92 | 3,128.91 | 2,398 |
| September 03, 2025 | 3,110.17 | 3,130.5 | 3,130.5 | 3,130.5 | 3,103.65 | 7,342 |
| September 02, 2025 | 3,114.11 | 3,110.5 | 3,110.5 | 3,116 | 3,110.5 | 4,892 |
| September 01, 2025 | 3,128.77 | 3,124.75 | 3,124.75 | 3,131 | 3,123.5 | 1,561 |
| August 29, 2025 | 3,132.5 | 3,131.5 | 3,131.5 | 3,136.85 | 3,129.29 | 1,436 |
| August 28, 2025 | 3,135 | 3,136 | 3,136 | 3,136.5 | 3,131.15 | 893 |
| August 27, 2025 | 3,120 | 3,131 | 3,131 | 3,131 | 3,120 | 7,008 |
| August 26, 2025 | 3,121.5 | 3,127 | 3,127 | 3,128.18 | 3,121.5 | 1,661 |
| August 22, 2025 | 3,128.68 | 3,139 | 3,139 | 3,150.27 | 3,124.5 | 1,616 |
| August 21, 2025 | 3,140.5 | 3,132 | 3,132 | 3,140.5 | 3,129.83 | 4,979 |
| August 20, 2025 | 3,138 | 3,142 | 3,142 | 3,143.05 | 3,134.89 | 807 |
| August 19, 2025 | 3,127.53 | 3,122 | 3,122 | 3,131.29 | 3,120.22 | 4,173 |
| August 18, 2025 | 3,143.26 | 3,122.75 | 3,122.75 | 3,147.5 | 3,122.75 | 195 |
| 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 |