3,740.25
+32(+0.86%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,721 | 3,708.25 | 3,708.25 | 3,726.25 | 3,703.34 | 6,831 |
| September 04, 2025 | 3,686.47 | 3,685.5 | 3,685.5 | 3,692.25 | 3,680.73 | 13,706 |
| September 03, 2025 | 3,713.19 | 3,703 | 3,703 | 3,720.75 | 3,703 | 76,567 |
| September 02, 2025 | 3,682.25 | 3,697.63 | 3,697.63 | 3,704 | 3,680.75 | 83,873 |
| September 01, 2025 | 3,679.25 | 3,670.25 | 3,670.25 | 3,685.75 | 3,670.25 | 34,349 |
| August 29, 2025 | 3,680 | 3,671.88 | 3,671.88 | 3,689 | 3,666.25 | 6,002 |
| August 28, 2025 | 3,679.75 | 3,687.75 | 3,687.75 | 3,690.51 | 3,668.28 | 50,315 |
| August 27, 2025 | 3,705.25 | 3,683.5 | 3,683.5 | 3,712.25 | 3,678 | 37,391 |
| August 26, 2025 | 3,728.25 | 3,718.25 | 3,718.25 | 3,750.25 | 3,711.5 | 20,363 |
| August 22, 2025 | 3,692.5 | 3,722.25 | 3,722.25 | 3,724.98 | 3,692.5 | 5,554 |
| August 21, 2025 | 3,681 | 3,689.5 | 3,689.5 | 3,690 | 3,670 | 109,456 |
| August 20, 2025 | 3,667.75 | 3,675 | 3,675 | 3,680 | 3,657.31 | 18,758 |
| August 19, 2025 | 3,696.25 | 3,684.25 | 3,684.25 | 3,697.25 | 3,683 | 12,528 |
| August 18, 2025 | 3,697.25 | 3,695 | 3,695 | 3,697.75 | 3,686.05 | 5,572 |
| August 15, 2025 | 3,681 | 3,668 | 3,668 | 3,682.75 | 3,666.59 | 17,197 |
| August 14, 2025 | 3,680.57 | 3,665.25 | 3,665.25 | 3,684 | 3,665.25 | 34,824 |
| August 13, 2025 | 3,701.5 | 3,706.5 | 3,706.5 | 3,712.5 | 3,701.25 | 3,588 |
| August 12, 2025 | 3,671.75 | 3,674.25 | 3,674.25 | 3,674.25 | 3,655.75 | 62,518 |
| August 11, 2025 | 3,658.5 | 3,669.25 | 3,669.25 | 3,672.75 | 3,656.75 | 29,679 |
| August 08, 2025 | 3,660.55 | 3,658.5 | 3,658.5 | 3,660.75 | 3,652.5 | 30,359 |
| August 07, 2025 | 3,688.5 | 3,671.75 | 3,671.75 | 3,697.5 | 3,671.75 | 27,699 |
| August 06, 2025 | 3,665.75 | 3,649 | 3,649 | 3,667.25 | 3,649 | 19,178 |
| August 05, 2025 | 3,670.25 | 3,658.88 | 3,658.88 | 3,674.24 | 3,656.02 | 57,451 |
| August 04, 2025 | 3,649.25 | 3,647.25 | 3,647.25 | 3,652.75 | 3,640.42 | 25,740 |
| August 01, 2025 | 3,645.25 | 3,616 | 3,616 | 3,645.25 | 3,608.25 | 31,675 |
| July 31, 2025 | 3,677.25 | 3,669.25 | 3,669.25 | 3,685 | 3,669.25 | 17,863 |
| July 30, 2025 | 3,676.5 | 3,672.5 | 3,672.5 | 3,681.25 | 3,662 | 116,493 |
| July 29, 2025 | 3,670 | 3,675.25 | 3,675.25 | 3,689.25 | 3,669.57 | 7,412 |
| July 28, 2025 | 3,684.25 | 3,658.75 | 3,658.75 | 3,686 | 3,649 | 13,542 |
| July 25, 2025 | 3,650.75 | 3,660.25 | 3,660.25 | 3,665.25 | 3,646.25 | 6,884 |
| July 24, 2025 | 3,664.5 | 3,658.38 | 3,658.38 | 3,673 | 3,654.02 | 10,950 |
| July 23, 2025 | 3,656.75 | 3,656.5 | 3,656.5 | 3,663.37 | 3,653.25 | 14,314 |
| July 22, 2025 | 3,637.75 | 3,636.88 | 3,636.88 | 3,639.38 | 3,625.25 | 72,447 |
| July 21, 2025 | 3,651.25 | 3,656.75 | 3,656.75 | 3,659.24 | 3,643.7 | 86,027 |
| July 18, 2025 | 3,646.34 | 3,649.63 | 3,649.63 | 3,655.5 | 3,646 | 10,219 |
| July 17, 2025 | 3,647.58 | 3,650.5 | 3,650.5 | 3,650.55 | 3,628.82 | 232,937 |
| July 16, 2025 | 3,623.76 | 3,610.5 | 3,610.5 | 3,627 | 3,604.45 | 12,591 |
| July 15, 2025 | 3,615 | 3,621 | 3,621 | 3,628.48 | 3,615 | 36,964 |
| July 14, 2025 | 3,568.06 | 3,579.5 | 3,579.5 | 3,581 | 3,563.25 | 27,185 |
| July 11, 2025 | 3,569.75 | 3,558.75 | 3,558.75 | 3,569.75 | 3,555 | 8,059 |
| July 10, 2025 | 3,550 | 3,550.75 | 3,550.75 | 3,555 | 3,545.03 | 12,056 |
| July 09, 2025 | 3,544.25 | 3,535 | 3,535 | 3,547.25 | 3,532.5 | 5,617 |
| July 08, 2025 | 3,543.5 | 3,547 | 3,547 | 3,555.97 | 3,535.25 | 13,569 |
| July 07, 2025 | 3,526.75 | 3,525.13 | 3,525.13 | 3,536 | 3,517.75 | 60,898 |
| July 04, 2025 | 3,522.5 | 3,526.5 | 3,526.5 | 3,527.75 | 3,517.5 | 72,636 |
| July 03, 2025 | 3,547.5 | 3,556.13 | 3,556.13 | 3,560.46 | 3,536 | 290,500 |
| July 02, 2025 | 3,507.75 | 3,535.63 | 3,535.63 | 3,542 | 3,500.9 | 327,555 |
| July 01, 2025 | 3,503 | 3,504.38 | 3,504.38 | 3,511.48 | 3,493.99 | 38,905 |
| June 30, 2025 | 3,492 | 3,494.88 | 3,494.88 | 3,508.5 | 3,489 | 140,175 |
| June 27, 2025 | 3,498 | 3,497.5 | 3,497.5 | 3,503.75 | 3,487.78 | 1.15M |
| June 26, 2025 | 3,493.25 | 3,497.5 | 3,497.5 | 3,498.25 | 3,488.75 | 385,554 |
| June 25, 2025 | 3,504 | 3,500.5 | 3,500.5 | 3,512.75 | 3,497.25 | 96,453 |
| June 24, 2025 | 3,491 | 3,492.5 | 3,492.5 | 3,495.25 | 3,468.5 | 14,710 |
| June 23, 2025 | 3,428.75 | 3,425.63 | 3,425.63 | 3,439.24 | 3,418 | 16,940 |
| June 20, 2025 | 3,436.25 | 3,426.5 | 3,426.5 | 3,453 | 3,426.5 | 5,028 |
| June 19, 2025 | 3,428 | 3,402.75 | 3,402.75 | 3,428 | 3,402.5 | 21,343 |
| June 18, 2025 | 3,461.98 | 3,449.63 | 3,449.63 | 3,467.5 | 3,444.25 | 46,296 |
| June 17, 2025 | 3,449.5 | 3,454.5 | 3,454.5 | 3,463.5 | 3,437.3 | 169,444 |
| June 16, 2025 | 3,441.25 | 3,467.5 | 3,467.5 | 3,468.75 | 3,436 | 299,620 |
| June 13, 2025 | 3,417.5 | 3,418.63 | 3,418.63 | 3,426.72 | 3,412.75 | 8,089 |