3,123.38
+19.375(+0.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,118 | 3,123.38 | 3,123.38 | 3,125.25 | 3,114.55 | 22,128 |
| September 05, 2025 | 3,137.75 | 3,104 | 3,104 | 3,138.75 | 3,096.5 | 66,013 |
| September 04, 2025 | 3,111.59 | 3,122.25 | 3,122.25 | 3,122.58 | 3,110.78 | 64,391 |
| September 03, 2025 | 3,109.25 | 3,102.25 | 3,102.25 | 3,116.5 | 3,102.11 | 48,177 |
| September 02, 2025 | 3,098.75 | 3,090 | 3,090 | 3,112.75 | 3,090 | 33,883 |
| September 01, 2025 | 3,099.5 | 3,100.25 | 3,100.25 | 3,106.25 | 3,096 | 56,281 |
| August 29, 2025 | 3,120 | 3,098.75 | 3,098.75 | 3,122.5 | 3,098 | 56,357 |
| August 28, 2025 | 3,116.5 | 3,112.75 | 3,112.75 | 3,122.81 | 3,108.17 | 54,945 |
| August 27, 2025 | 3,113.5 | 3,115 | 3,115 | 3,121.49 | 3,111.25 | 51,722 |
| August 26, 2025 | 3,099.75 | 3,100.5 | 3,100.5 | 3,103.5 | 3,095 | 31,749 |
| August 22, 2025 | 3,088.75 | 3,115 | 3,115 | 3,118.75 | 3,088 | 50,965 |
| August 21, 2025 | 3,096.25 | 3,096.25 | 3,096.25 | 3,099 | 3,080.5 | 42,151 |
| August 20, 2025 | 3,084.25 | 3,085.13 | 3,085.13 | 3,093.75 | 3,070.5 | 76,883 |
| August 19, 2025 | 3,094 | 3,095 | 3,095 | 3,120.5 | 3,091 | 54,575 |
| August 18, 2025 | 3,093 | 3,092.88 | 3,092.88 | 3,103.5 | 3,085.99 | 27,230 |
| August 15, 2025 | 3,102.25 | 3,086.75 | 3,086.75 | 3,103.5 | 3,086.75 | 29,671 |
| August 14, 2025 | 3,082 | 3,086.75 | 3,086.75 | 3,091.6 | 3,076 | 70,510 |
| August 13, 2025 | 3,090.12 | 3,083.25 | 3,083.25 | 3,092.25 | 3,081 | 25,363 |
| August 12, 2025 | 3,078.75 | 3,082 | 3,082 | 3,085.25 | 3,067.75 | 19,109 |
| August 11, 2025 | 3,081.5 | 3,083.75 | 3,083.75 | 3,087.25 | 3,073.75 | 60,122 |
| August 08, 2025 | 3,068.25 | 3,073 | 3,073 | 3,077.75 | 3,066 | 57,668 |
| August 07, 2025 | 3,078.25 | 3,062 | 3,062 | 3,099.81 | 3,062 | 58,462 |
| August 06, 2025 | 3,076.75 | 3,074.5 | 3,074.5 | 3,080.25 | 3,063.3 | 74,545 |
| August 05, 2025 | 3,086.75 | 3,062.25 | 3,062.25 | 3,091.75 | 3,061.5 | 32,444 |
| August 04, 2025 | 3,044.25 | 3,068.75 | 3,068.75 | 3,068.75 | 3,041.75 | 86,212 |
| August 01, 2025 | 3,081.25 | 3,035.25 | 3,035.25 | 3,083 | 3,017.5 | 48,831 |
| July 31, 2025 | 3,116.25 | 3,103.75 | 3,103.75 | 3,129.56 | 3,099 | 42,408 |
| July 30, 2025 | 3,085 | 3,094.38 | 3,094.38 | 3,099.81 | 3,078.25 | 32,963 |
| July 29, 2025 | 3,096 | 3,085 | 3,085 | 3,105.75 | 3,085 | 98,175 |
| July 28, 2025 | 3,097.25 | 3,078.38 | 3,078.38 | 3,098.25 | 3,075.5 | 34,752 |
| July 25, 2025 | 3,063.25 | 3,076 | 3,076 | 3,078.68 | 3,060.75 | 54,097 |
| July 24, 2025 | 3,052.5 | 3,058.5 | 3,058.5 | 3,064.25 | 3,043.22 | 55,274 |
| July 23, 2025 | 3,050.25 | 3,047 | 3,033.04 | 3,055.5 | 3,041.25 | 52,946 |
| July 22, 2025 | 3,041.25 | 3,035.5 | 3,035.5 | 3,044.25 | 3,030 | 11,692 |
| July 21, 2025 | 3,050 | 3,048.25 | 3,048.25 | 3,052.5 | 3,039.75 | 30,035 |
| July 18, 2025 | 3,053.75 | 3,044.75 | 3,044.75 | 3,056 | 3,040.75 | 51,885 |
| July 17, 2025 | 3,042.25 | 3,046.75 | 3,046.75 | 3,047.75 | 3,035.75 | 62,828 |
| July 16, 2025 | 3,018.5 | 3,003.5 | 3,003.5 | 3,037.5 | 3,003.5 | 54,286 |
| July 15, 2025 | 3,043.75 | 3,037.75 | 3,037.75 | 3,049.5 | 3,035 | 42,577 |
| July 14, 2025 | 3,010.25 | 3,029.25 | 3,029.25 | 3,030 | 3,004.75 | 34,561 |
| July 11, 2025 | 3,013.75 | 3,015 | 3,015 | 3,020.5 | 3,000 | 52,467 |
| July 10, 2025 | 2,997.25 | 3,016.75 | 3,016.75 | 3,016.75 | 2,995.92 | 39,287 |
| July 09, 2025 | 2,985.75 | 2,998.38 | 2,998.38 | 3,007 | 2,983.75 | 42,080 |
| July 08, 2025 | 2,984 | 2,990.5 | 2,990.5 | 2,998.75 | 2,979.75 | 88,148 |
| July 07, 2025 | 2,988.75 | 2,981.5 | 2,981.5 | 2,997.25 | 2,981.5 | 48,617 |
| July 04, 2025 | 2,982.25 | 2,984 | 2,984 | 2,986.25 | 2,976.7 | 18,278 |
| July 03, 2025 | 2,983.5 | 2,997.25 | 2,997.25 | 2,999.25 | 2,976.9 | 104,343 |
| July 02, 2025 | 2,959 | 2,979.5 | 2,979.5 | 2,986.25 | 2,956.23 | 97,604 |
| July 01, 2025 | 2,948.36 | 2,951.5 | 2,951.5 | 2,952.5 | 2,935.75 | 137,430 |
| June 30, 2025 | 2,949.25 | 2,948.75 | 2,948.75 | 2,955.75 | 2,941 | 161,599 |
| June 27, 2025 | 2,928.5 | 2,946 | 2,946 | 2,946 | 2,927.5 | 22,174 |
| June 26, 2025 | 2,909.54 | 2,913 | 2,913 | 2,916.5 | 2,905.03 | 23,185 |
| June 25, 2025 | 2,921.92 | 2,916.5 | 2,916.5 | 2,929.25 | 2,916.5 | 36,522 |
| June 24, 2025 | 2,927.92 | 2,918.5 | 2,918.5 | 2,932 | 2,908.5 | 27,323 |
| June 23, 2025 | 2,896 | 2,898.75 | 2,898.75 | 2,915 | 2,895 | 34,897 |
| June 20, 2025 | 2,903.03 | 2,904.25 | 2,904.25 | 2,913.1 | 2,896.49 | 11,082 |
| June 19, 2025 | 2,921.75 | 2,891 | 2,891 | 2,922 | 2,890.39 | 39,172 |
| June 18, 2025 | 2,920.75 | 2,921.75 | 2,921.75 | 2,930.25 | 2,915.75 | 13,562 |
| June 17, 2025 | 2,903.89 | 2,915.25 | 2,915.25 | 2,919.25 | 2,897.5 | 16,512 |
| June 16, 2025 | 2,900 | 2,918.25 | 2,918.25 | 2,920 | 2,898.56 | 29,444 |