3,472.50
+19(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,457 | 3,472.5 | 3,472.5 | 3,475 | 3,457 | 460 |
| August 15, 2025 | 3,457 | 3,453.5 | 3,453.5 | 3,471 | 3,452 | 569 |
| August 14, 2025 | 3,405 | 3,396 | 3,396 | 3,405 | 3,392 | 1,106 |
| August 13, 2025 | 3,434 | 3,413 | 3,413 | 3,437.08 | 3,410 | 1,188 |
| August 12, 2025 | 3,404 | 3,421 | 3,421 | 3,425 | 3,391 | 1,129 |
| August 11, 2025 | 3,392 | 3,395 | 3,395 | 3,398 | 3,383 | 846 |
| August 08, 2025 | 3,383 | 3,384.5 | 3,384.5 | 3,389 | 3,366 | 479 |
| August 07, 2025 | 3,372 | 3,330 | 3,330 | 3,372 | 3,330 | 314 |
| August 06, 2025 | 3,364 | 3,354.5 | 3,320.82 | 3,364 | 3,351 | 2,001 |
| August 05, 2025 | 3,353 | 3,326.5 | 3,293.1 | 3,353 | 3,326.5 | 324 |
| August 04, 2025 | 3,316.82 | 3,330.5 | 3,297.06 | 3,330.5 | 3,293 | 31 |
| August 01, 2025 | 3,311 | 3,281 | 3,281 | 3,314 | 3,270 | 3,718 |
| July 31, 2025 | 3,323 | 3,291 | 3,291 | 3,340 | 3,291 | 1,392 |
| July 30, 2025 | 3,302 | 3,293 | 3,293 | 3,302 | 3,292 | 165 |
| July 29, 2025 | 3,296 | 3,265.5 | 3,265.5 | 3,296 | 3,265.5 | 245 |
| July 28, 2025 | 3,298 | 3,267 | 3,267 | 3,298 | 3,266 | 475 |
| July 25, 2025 | 3,321 | 3,314 | 3,314 | 3,321 | 3,313 | 1,264 |
| July 24, 2025 | 3,370 | 3,345 | 3,345 | 3,370 | 3,345 | 1,409 |
| July 23, 2025 | 3,299 | 3,318.5 | 3,318.5 | 3,324 | 3,281 | 731 |
| July 22, 2025 | 3,180 | 3,186.5 | 3,186.5 | 3,195 | 3,175 | 149 |
| July 21, 2025 | 3,179.17 | 3,183.5 | 3,183.5 | 3,184 | 3,164 | 1,076 |
| July 18, 2025 | 3,169 | 3,153 | 3,153 | 3,170 | 3,153 | 781 |
| July 17, 2025 | 3,174 | 3,182 | 3,182 | 3,191 | 3,172 | 850 |
| July 16, 2025 | 3,149 | 3,140 | 3,140 | 3,159 | 3,140 | 1,602 |
| July 15, 2025 | 3,176 | 3,155.5 | 3,155.5 | 3,176 | 3,155.5 | 465 |
| July 14, 2025 | 3,172 | 3,171 | 3,171 | 3,176 | 3,156 | 1,195 |
| July 11, 2025 | 3,167 | 3,154 | 3,154 | 3,167 | 3,150 | 1,655 |
| July 10, 2025 | 3,156 | 3,167 | 3,167 | 3,167 | 3,153 | 1,045 |
| July 09, 2025 | 3,162 | 3,167.5 | 3,167.5 | 3,172 | 3,162 | 6,359 |
| July 08, 2025 | 3,167 | 3,173.5 | 3,173.5 | 3,180 | 3,167 | 1,510 |
| July 07, 2025 | 3,176 | 3,171.5 | 3,171.5 | 3,189 | 3,168 | 268 |
| July 04, 2025 | 3,205 | 3,204.5 | 3,204.5 | 3,210 | 3,199.53 | 224 |
| July 03, 2025 | 3,221 | 3,220 | 3,220 | 3,228 | 3,216.46 | 7,478 |
| July 02, 2025 | 3,199.78 | 3,219 | 3,219 | 3,221 | 3,199.78 | 1,751 |
| July 01, 2025 | 3,194 | 3,210 | 3,210 | 3,211 | 3,194 | 1,181 |
| June 30, 2025 | 3,238 | 3,225 | 3,225 | 3,239 | 3,224 | 5,419 |
| June 27, 2025 | 3,219 | 3,237.5 | 3,237.5 | 3,238 | 3,213 | 909 |
| June 26, 2025 | 3,165 | 3,165 | 3,165 | 3,169 | 3,164 | 202 |
| June 25, 2025 | 3,138 | 3,134 | 3,134 | 3,146 | 3,134 | 2,504 |
| June 24, 2025 | 3,165 | 3,137 | 3,137 | 3,165 | 3,137 | 2,244 |
| June 23, 2025 | 3,121 | 3,129 | 3,129 | 3,134 | 3,121 | 265 |
| June 20, 2025 | 3,156.59 | 3,146.5 | 3,146.5 | 3,161 | 3,146.5 | 1,486 |
| June 19, 2025 | 3,206 | 3,178.5 | 3,178.5 | 3,206 | 3,178.5 | 98 |
| June 18, 2025 | 3,220 | 3,212.5 | 3,212.5 | 3,222 | 3,205 | 137 |
| June 17, 2025 | 3,160 | 3,168 | 3,168 | 3,173 | 3,160 | 2,257 |
| June 16, 2025 | 3,177 | 3,189.5 | 3,189.5 | 3,189.5 | 3,177 | 52 |
| June 13, 2025 | 3,177 | 3,176 | 3,176 | 3,183 | 3,174 | 161 |
| June 12, 2025 | 3,194.45 | 3,190.5 | 3,190.5 | 3,197 | 3,178 | 1,291 |
| June 11, 2025 | 3,200 | 3,191.5 | 3,191.5 | 3,202 | 3,191.5 | 627 |
| June 10, 2025 | 3,202 | 3,194 | 3,194 | 3,204 | 3,190 | 631 |
| June 09, 2025 | 3,189.96 | 3,191.5 | 3,191.5 | 3,197.58 | 3,187.69 | 5,641 |
| June 06, 2025 | 3,181 | 3,187 | 3,187 | 3,192 | 3,181 | 1,667 |
| June 05, 2025 | 3,172.8 | 3,161.5 | 3,161.5 | 3,179 | 3,149 | 4,983 |
| June 04, 2025 | 3,211 | 3,192 | 3,192 | 3,211 | 3,192 | 2,751 |
| June 03, 2025 | 3,206 | 3,210 | 3,210 | 3,214 | 3,204 | 4,321 |
| June 02, 2025 | 3,213 | 3,219.5 | 3,219.5 | 3,225 | 3,208 | 123 |
| May 30, 2025 | 3,242 | 3,208 | 3,208 | 3,250 | 3,208 | 3,274 |
| May 29, 2025 | 3,220 | 3,205.5 | 3,205.5 | 3,221 | 3,193.68 | 5,491 |
| May 28, 2025 | 3,194 | 3,196 | 3,196 | 3,207 | 3,179 | 986 |
| May 27, 2025 | 3,206.97 | 3,235 | 3,235 | 3,235 | 3,206.97 | 1,355 |