3,290.25
-1.75(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,300.5 | 3,292 | 3,292 | 3,310.75 | 3,292 | 2,405 |
| August 15, 2025 | 3,327.5 | 3,303.25 | 3,303.25 | 3,327.5 | 3,296.63 | 1,182 |
| August 14, 2025 | 3,316.65 | 3,310.5 | 3,310.5 | 3,323.88 | 3,310.5 | 1,973 |
| August 13, 2025 | 3,302.1 | 3,317 | 3,317 | 3,320.5 | 3,302.1 | 3,764 |
| August 12, 2025 | 3,317.3 | 3,310.25 | 3,310.25 | 3,317.3 | 3,304.4 | 777 |
| August 11, 2025 | 3,309 | 3,311 | 3,311 | 3,321.5 | 3,309 | 3,337 |
| August 08, 2025 | 3,317.5 | 3,312.5 | 3,312.5 | 3,317.5 | 3,305.5 | 2,075 |
| August 07, 2025 | 3,333.5 | 3,325.5 | 3,325.5 | 3,333.5 | 3,312 | 12,087 |
| August 06, 2025 | 3,318.25 | 3,321.75 | 3,321.75 | 3,328 | 3,317 | 1,708 |
| August 05, 2025 | 3,330.37 | 3,324.5 | 3,324.5 | 3,330.37 | 3,319.5 | 1,759 |
| August 04, 2025 | 3,324.5 | 3,325 | 3,325 | 3,329.47 | 3,316.51 | 1,316 |
| August 01, 2025 | 3,307 | 3,318.5 | 3,318.5 | 3,324 | 3,302.06 | 524 |
| July 31, 2025 | 3,312.3 | 3,311.5 | 3,311.5 | 3,322 | 3,308.05 | 1,439 |
| July 30, 2025 | 3,302.35 | 3,303 | 3,303 | 3,313 | 3,302.35 | 3,125 |
| July 29, 2025 | 3,291.5 | 3,305 | 3,305 | 3,308 | 3,290.85 | 663 |
| July 28, 2025 | 3,324 | 3,303.5 | 3,303.5 | 3,324 | 3,296.29 | 2,750 |
| July 25, 2025 | 3,300.5 | 3,297.5 | 3,297.5 | 3,300.5 | 3,289.8 | 1,953 |
| July 24, 2025 | 3,297 | 3,303.5 | 3,303.5 | 3,303.5 | 3,286.59 | 678 |
| July 23, 2025 | 3,292.35 | 3,303.5 | 3,303.5 | 3,303.5 | 3,292.35 | 37,137 |
| July 22, 2025 | 3,317 | 3,302 | 3,302 | 3,317 | 3,286.83 | 2,650 |
| July 21, 2025 | 3,290.33 | 3,290.5 | 3,290.5 | 3,293.28 | 3,279.53 | 6,715 |
| July 18, 2025 | 3,282.93 | 3,278.25 | 3,278.25 | 3,284 | 3,275.28 | 1,167 |
| July 17, 2025 | 3,278.5 | 3,282 | 3,282 | 3,284.5 | 3,270.5 | 1,722 |
| July 16, 2025 | 3,255 | 3,278 | 3,278 | 3,288.5 | 3,255 | 3,653 |
| July 15, 2025 | 3,294.64 | 3,290 | 3,290 | 3,304.65 | 3,287.5 | 3,771 |
| July 14, 2025 | 3,284.6 | 3,295.5 | 3,295.5 | 3,298.15 | 3,284.6 | 1,614 |
| July 11, 2025 | 3,272.5 | 3,288.5 | 3,288.5 | 3,300.5 | 3,272.5 | 2,900 |
| July 10, 2025 | 3,294 | 3,296.25 | 3,296.25 | 3,303 | 3,293.81 | 2,016 |
| July 09, 2025 | 3,291.18 | 3,287.5 | 3,287.5 | 3,295.95 | 3,287.5 | 2,360 |
| July 08, 2025 | 3,296.5 | 3,289.75 | 3,289.75 | 3,300.5 | 3,285.9 | 2,413 |
| July 07, 2025 | 3,279.5 | 3,296.25 | 3,296.25 | 3,309.5 | 3,279.5 | 2,496 |
| July 04, 2025 | 3,293.75 | 3,300.25 | 3,300.25 | 3,313 | 3,293.75 | 2,077 |
| July 03, 2025 | 3,302.29 | 3,295.5 | 3,295.5 | 3,307.5 | 3,294.89 | 2,324 |
| July 02, 2025 | 3,308 | 3,286.5 | 3,286.5 | 3,312.15 | 3,282.5 | 5,243 |
| July 01, 2025 | 3,326.5 | 3,310.5 | 3,310.5 | 3,326.5 | 3,303.5 | 1,838 |
| June 30, 2025 | 3,317 | 3,298 | 3,298 | 3,317 | 3,298 | 1,853 |
| June 27, 2025 | 3,313.5 | 3,307 | 3,307 | 3,313.5 | 3,290 | 3,855 |
| June 26, 2025 | 3,314 | 3,301.5 | 3,301.5 | 3,314 | 3,297 | 1,155 |
| June 25, 2025 | 3,307 | 3,298.25 | 3,298.25 | 3,307 | 3,292.88 | 3,229 |
| June 24, 2025 | 3,292.5 | 3,302 | 3,302 | 3,304.88 | 3,286.5 | 5,082 |
| June 23, 2025 | 3,273.42 | 3,293.75 | 3,293.75 | 3,296.47 | 3,273.42 | 6,366 |
| June 20, 2025 | 3,292 | 3,292 | 3,292 | 3,292 | 3,278.89 | 1,377 |
| June 19, 2025 | 3,290.5 | 3,279.5 | 3,279.5 | 3,292.65 | 3,256.5 | 4,384 |
| June 18, 2025 | 3,272.5 | 3,289.25 | 3,289.25 | 3,293.5 | 3,272.5 | 36,220 |
| June 17, 2025 | 3,266 | 3,283.25 | 3,283.25 | 3,288.63 | 3,266 | 1,786 |
| June 16, 2025 | 3,285 | 3,289.5 | 3,289.5 | 3,289.5 | 3,263.5 | 1,717 |
| June 13, 2025 | 3,288.63 | 3,286 | 3,286 | 3,314 | 3,279.99 | 494 |
| June 12, 2025 | 3,305 | 3,289.25 | 3,289.25 | 3,305 | 3,280.83 | 1,338 |
| June 11, 2025 | 3,320 | 3,311.5 | 3,271 | 3,322 | 3,308.07 | 2,082 |
| June 10, 2025 | 3,306.5 | 3,315.25 | 3,274.7 | 3,324.25 | 3,306 | 3,537 |
| June 09, 2025 | 3,297 | 3,303 | 3,262.6 | 3,312 | 3,297 | 2,342 |
| June 06, 2025 | 3,300.58 | 3,296.25 | 3,255.94 | 3,306.47 | 3,290.62 | 1,971 |
| June 05, 2025 | 3,294.99 | 3,297.5 | 3,257.17 | 3,309.07 | 3,294.99 | 2,608 |
| June 04, 2025 | 3,284 | 3,296.25 | 3,255.94 | 3,299 | 3,283.39 | 2,713 |
| June 03, 2025 | 3,296 | 3,293 | 3,252.73 | 3,299.06 | 3,291 | 3,667 |
| June 02, 2025 | 3,295 | 3,280 | 3,280 | 3,295 | 3,271.95 | 3,169 |
| May 30, 2025 | 3,290.43 | 3,282.5 | 3,282.5 | 3,290.43 | 3,279.66 | 1,883 |
| May 29, 2025 | 3,280 | 3,289 | 3,289 | 3,289 | 3,263.43 | 4,277 |
| May 28, 2025 | 3,267.53 | 3,275 | 3,275 | 3,276.88 | 3,267.53 | 2,315 |
| May 27, 2025 | 3,297 | 3,278.5 | 3,278.5 | 3,297.5 | 3,273.21 | 803 |
