3,970.00
+48(+1.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,926 | 3,980 | 3,980 | 3,988 | 3,912 | 805,410 |
| September 05, 2025 | 3,929 | 3,922 | 3,922 | 3,948 | 3,897 | 755,077 |
| September 04, 2025 | 3,904 | 3,908 | 3,908 | 3,920 | 3,878 | 1M |
| September 03, 2025 | 3,901 | 3,905 | 3,905 | 3,905 | 3,856 | 2.4M |
| September 02, 2025 | 3,958 | 3,887 | 3,887 | 3,967 | 3,854 | 1.18M |
| September 01, 2025 | 4,003 | 3,962 | 3,962 | 4,023 | 3,920 | 612,813 |
| August 29, 2025 | 4,033 | 4,019 | 4,019 | 4,050 | 4,014 | 1.15M |
| August 28, 2025 | 4,098 | 4,039 | 4,039 | 4,109 | 4,039 | 1.1M |
| August 27, 2025 | 4,123 | 4,095 | 4,095 | 4,123 | 4,080 | 1.97M |
| August 26, 2025 | 4,099 | 4,100 | 4,100 | 4,100.5 | 4,048 | 1.97M |
| August 22, 2025 | 4,083 | 4,110 | 4,110 | 4,133 | 4,056 | 724,799 |
| August 21, 2025 | 4,092 | 4,075 | 4,075 | 4,104 | 4,046 | 539,533 |
| August 20, 2025 | 4,038 | 4,091 | 4,091 | 4,102 | 4,028.99 | 1.63M |
| August 19, 2025 | 4,019 | 4,038 | 4,038 | 4,038 | 3,984 | 2.97M |
| August 18, 2025 | 3,984 | 4,010 | 4,010 | 4,013 | 3,956 | 3.43M |
| August 15, 2025 | 4,099 | 3,971 | 3,971 | 4,110 | 3,948 | 1.21M |
| August 14, 2025 | 4,102 | 4,067 | 4,067 | 4,109 | 4,042 | 1.67M |
| August 13, 2025 | 4,105 | 4,085 | 4,085 | 4,108 | 4,080 | 779,764 |
| August 12, 2025 | 4,128 | 4,088 | 4,088 | 4,162 | 4,081 | 535,560 |
| August 11, 2025 | 4,086 | 4,109 | 4,109 | 4,123 | 4,086 | 1.21M |
| August 08, 2025 | 4,070 | 4,075 | 4,075 | 4,093 | 4,019 | 2.05M |
| August 07, 2025 | 4,082 | 4,039 | 4,039 | 4,095 | 4,000 | 1.9M |
| August 06, 2025 | 4,069 | 4,079 | 4,079 | 4,080 | 4,045 | 1.97M |
| August 05, 2025 | 4,121 | 4,029 | 4,029 | 4,123 | 4,004 | 1.13M |
| August 04, 2025 | 4,115 | 4,113 | 4,113 | 4,151 | 4,088 | 757,619 |
| August 01, 2025 | 4,134 | 4,131 | 4,131 | 4,150 | 4,110 | 1.48M |
| July 31, 2025 | 4,163 | 4,151 | 4,151 | 4,210 | 4,147 | 996,190 |
| July 30, 2025 | 4,133 | 4,150 | 4,150 | 4,150.21 | 4,112 | 1.04M |
| July 29, 2025 | 4,110 | 4,138 | 4,138 | 4,195 | 4,099 | 962,084 |
| July 28, 2025 | 4,158 | 4,112 | 4,112 | 4,185 | 4,091 | 624,918 |
| July 25, 2025 | 4,286 | 4,144 | 4,144 | 4,292 | 4,144 | 1.4M |
| July 24, 2025 | 4,317 | 4,264 | 4,264 | 4,342 | 4,218 | 1.55M |
| July 23, 2025 | 4,326 | 4,344 | 4,344 | 4,364 | 4,297 | 2.22M |
| July 22, 2025 | 4,349 | 4,281 | 4,281 | 4,366 | 4,262 | 1.56M |
| July 21, 2025 | 4,333 | 4,349 | 4,349 | 4,363 | 4,307 | 759,870 |
| July 18, 2025 | 4,281 | 4,340 | 4,340 | 4,340 | 4,266 | 1.42M |
| July 17, 2025 | 4,229 | 4,244 | 4,244 | 4,261 | 4,198 | 708,240 |
| July 16, 2025 | 4,144 | 4,210 | 4,210 | 4,240 | 4,128 | 650,942 |
| July 15, 2025 | 4,197 | 4,150 | 4,150 | 4,213.2 | 4,131 | 3.26M |
| July 14, 2025 | 4,158 | 4,197 | 4,197 | 4,203 | 4,140 | 453,806 |
| July 11, 2025 | 4,222 | 4,185 | 4,185 | 4,222 | 4,147 | 4.09M |
| July 10, 2025 | 4,208 | 4,205 | 4,205 | 4,240 | 4,180 | 1.01M |
| July 09, 2025 | 4,227 | 4,176 | 4,176 | 4,238 | 4,135 | 643,186 |
| July 08, 2025 | 4,155 | 4,200 | 4,200 | 4,222 | 4,136 | 1.49M |
| July 07, 2025 | 4,050 | 4,176 | 4,176 | 4,190 | 4,044 | 1.78M |
| July 04, 2025 | 4,055 | 4,042 | 4,042 | 4,062 | 4,028 | 265,952 |
| July 03, 2025 | 4,050 | 4,078 | 4,078 | 4,093 | 4,030 | 530,903 |
| July 02, 2025 | 4,101 | 4,050 | 4,050 | 4,104.24 | 4,013 | 1.05M |
| July 01, 2025 | 4,137 | 4,101 | 4,101 | 4,150 | 4,064 | 1.07M |
| June 30, 2025 | 4,184 | 4,120 | 4,120 | 4,200 | 4,118 | 1.28M |
| June 27, 2025 | 4,127 | 4,161 | 4,161 | 4,187 | 4,093 | 1.43M |
| June 26, 2025 | 3,935 | 4,138 | 4,138 | 4,156 | 3,934 | 1.63M |
| June 25, 2025 | 4,045 | 3,954 | 3,949 | 4,106 | 3,952 | 2.21M |
| June 24, 2025 | 4,102 | 4,030 | 4,030 | 4,106 | 4,016 | 1.53M |
| June 23, 2025 | 4,005 | 4,022 | 4,022 | 4,060 | 3,971 | 864,820 |
| June 20, 2025 | 4,064 | 4,045 | 4,045 | 4,100 | 4,044.8 | 5.73M |
| June 19, 2025 | 4,078 | 4,040 | 4,040 | 4,086 | 4,027 | 531,537 |
| June 18, 2025 | 4,120 | 4,141 | 4,098.5 | 4,155 | 4,091 | 914,077 |
| June 17, 2025 | 4,110 | 4,091 | 4,091 | 4,134 | 4,083 | 1.02M |
| June 16, 2025 | 4,128 | 4,118 | 4,118 | 4,145 | 4,092 | 2.15M |