3,923.50
+19(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 3,923.5 | 3,923.5 | 3,923.5 | 3,923.5 | 3,923.5 | 0 |
| May 10, 2024 | 3,923.5 | 3,923.5 | 3,923.5 | 3,923.5 | 3,923.5 | 0 |
| May 09, 2024 | 3,923.5 | 3,923.5 | 3,923.5 | 3,923.5 | 3,923.5 | 0 |
| May 08, 2024 | 3,933 | 3,923.5 | 3,923.5 | 3,943 | 3,894 | 3,209 |
| May 07, 2024 | 3,866 | 3,899.5 | 3,899.5 | 3,951.17 | 3,866 | 5,768 |
| May 03, 2024 | 3,909 | 3,873 | 3,873 | 3,925 | 3,849.4 | 3,081 |
| May 02, 2024 | 3,838 | 3,904.5 | 3,904.5 | 3,919 | 3,838 | 816 |
| May 01, 2024 | 3,900 | 3,871 | 3,871 | 3,900 | 3,810.5 | 299 |
| April 30, 2024 | 3,927.5 | 3,915.5 | 3,915.5 | 3,937.22 | 3,910 | 4,003 |
| April 29, 2024 | 3,905.55 | 3,936 | 3,936 | 3,992 | 3,901 | 824 |
| April 26, 2024 | 3,876 | 3,917 | 3,917 | 3,917 | 3,867 | 1,511 |
| April 25, 2024 | 3,870 | 3,837.5 | 3,837.5 | 3,901.2 | 3,804 | 731 |
| April 24, 2024 | 3,976 | 3,870 | 3,870 | 3,976 | 3,857 | 3,332 |
| April 23, 2024 | 3,948 | 3,893.5 | 3,893.5 | 3,948 | 3,884 | 788 |
| April 22, 2024 | 3,918 | 3,912 | 3,912 | 3,949 | 3,872.11 | 2,141 |
| April 19, 2024 | 3,789 | 3,822.5 | 3,822.5 | 3,822.5 | 3,741 | 1,569 |
| April 18, 2024 | 3,839 | 3,825 | 3,825 | 3,871 | 3,817 | 702 |
| April 17, 2024 | 3,877.45 | 3,851.5 | 3,851.5 | 3,889 | 3,851.5 | 235 |
| April 16, 2024 | 3,925.16 | 3,846.5 | 3,846.5 | 3,926 | 3,846.5 | 1,026 |
| April 15, 2024 | 3,994.7 | 3,973 | 3,973 | 4,035 | 3,973 | 2,224 |
| April 12, 2024 | 4,052 | 4,004.5 | 4,004.5 | 4,052 | 3,980 | 475 |
| April 11, 2024 | 4,000 | 4,006.5 | 4,006.5 | 4,037 | 4,000 | 224 |
| April 10, 2024 | 4,071.81 | 4,011 | 4,011 | 4,071.81 | 3,991 | 590 |
| April 09, 2024 | 4,101.78 | 4,096 | 4,096 | 4,108 | 4,096 | 295 |
| April 08, 2024 | 4,082.55 | 4,092 | 4,092 | 4,103 | 4,076 | 263 |
| April 05, 2024 | 4,013 | 4,065 | 4,065 | 4,084 | 4,013 | 909 |
| April 04, 2024 | 4,017 | 4,037.5 | 4,037.5 | 4,056 | 4,017 | 578 |
| April 03, 2024 | 4,010 | 4,027 | 4,027 | 4,027 | 3,990.15 | 778 |
| April 02, 2024 | 4,036 | 4,029 | 4,029 | 4,049 | 4,001.95 | 1,731 |
| March 28, 2024 | 4,004.7 | 4,002 | 4,002 | 4,041 | 3,999.94 | 1,801 |
| March 27, 2024 | 4,011 | 4,006.5 | 4,006.5 | 4,011 | 3,950 | 2,070 |
| March 26, 2024 | 3,925.1 | 3,954.5 | 3,954.5 | 3,962.9 | 3,915 | 270 |
| March 25, 2024 | 3,931.76 | 3,915.5 | 3,915.5 | 3,932.16 | 3,880 | 693 |
| March 22, 2024 | 3,902 | 3,925.5 | 3,925.5 | 3,942 | 3,902 | 205 |
| March 21, 2024 | 3,883.05 | 3,919.5 | 3,919.5 | 3,919.5 | 3,882.14 | 1,297 |
| March 20, 2024 | 3,773 | 3,863 | 3,863 | 3,871 | 3,773 | 1,534 |
| March 19, 2024 | 3,829.04 | 3,805 | 3,805 | 3,832 | 3,805 | 2,644 |
| March 18, 2024 | 3,872 | 3,843.5 | 3,843.5 | 3,874 | 3,835 | 71 |
| March 15, 2024 | 3,850 | 3,865 | 3,865 | 3,875 | 3,849 | 2,513 |
| March 14, 2024 | 3,846.94 | 3,878 | 3,878 | 3,881 | 3,801 | 538 |
| March 13, 2024 | 3,736.85 | 3,808 | 3,808 | 3,814 | 3,736.85 | 2,360 |
| March 12, 2024 | 3,766.15 | 3,726 | 3,726 | 3,766.15 | 3,726 | 521 |
| March 11, 2024 | 3,729.95 | 3,726.5 | 3,726.5 | 3,740 | 3,720 | 210 |
| March 08, 2024 | 3,740 | 3,720.5 | 3,720.5 | 3,752 | 3,720.5 | 635 |
| March 07, 2024 | 3,763.4 | 3,734 | 3,734 | 3,770.05 | 3,734 | 108 |
| March 06, 2024 | 3,774.15 | 3,761 | 3,761 | 3,820 | 3,758 | 1,268 |
| March 05, 2024 | 3,762 | 3,772.5 | 3,772.5 | 3,783 | 3,756.05 | 510 |
| March 04, 2024 | 3,791.3 | 3,791 | 3,791 | 3,810 | 3,764.7 | 1,592 |
| March 01, 2024 | 3,805.55 | 3,814 | 3,814 | 3,834.45 | 3,779.45 | 30 |
| February 29, 2024 | 3,762 | 3,772 | 3,772 | 3,784 | 3,737.15 | 2,503 |
| February 28, 2024 | 3,837 | 3,767.5 | 3,767.5 | 3,837 | 3,760 | 4,190 |
| February 27, 2024 | 3,848 | 3,816 | 3,816 | 3,848 | 3,791 | 589 |
| February 26, 2024 | 3,804.46 | 3,790.5 | 3,790.5 | 3,837 | 3,789 | 2,979 |
| February 23, 2024 | 3,874.54 | 3,830.5 | 3,830.5 | 3,876 | 3,820.08 | 783 |
| February 22, 2024 | 3,880.35 | 3,855 | 3,855 | 3,925 | 3,855 | 231 |
| February 21, 2024 | 3,930.97 | 3,890 | 3,890 | 3,930.97 | 3,877 | 710 |
| February 20, 2024 | 3,937.1 | 3,896 | 3,896 | 3,946 | 3,896 | 518 |
| February 19, 2024 | 3,933.7 | 3,895 | 3,895 | 3,938 | 3,892 | 1,238 |
| February 16, 2024 | 3,957.84 | 3,919.5 | 3,919.5 | 3,957.84 | 3,919.5 | 944 |
| February 15, 2024 | 3,942 | 3,933 | 3,933 | 3,959.25 | 3,933 | 1,911 |