3,808.00
+26.5(+0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,794.75 | 3,781.5 | 3,781.5 | 3,805 | 3,780 | 7,466 |
| September 04, 2025 | 3,786.25 | 3,783.75 | 3,783.75 | 3,793.25 | 3,778.21 | 8,970 |
| September 03, 2025 | 3,795 | 3,788.63 | 3,788.63 | 3,808.5 | 3,788.14 | 34,657 |
| September 02, 2025 | 3,747 | 3,742.5 | 3,742.5 | 3,753 | 3,734 | 65,466 |
| September 01, 2025 | 3,680.25 | 3,686 | 3,686 | 3,695 | 3,680.25 | 35,164 |
| August 29, 2025 | 3,766 | 3,729.88 | 3,729.88 | 3,766 | 3,729.88 | 7,922 |
| August 28, 2025 | 3,783 | 3,788.38 | 3,788.38 | 3,794.75 | 3,778.25 | 5,269 |
| August 27, 2025 | 3,755.75 | 3,746.5 | 3,746.5 | 3,755.75 | 3,741.25 | 14,713 |
| August 26, 2025 | 3,750 | 3,755.5 | 3,755.5 | 3,764 | 3,736 | 3,530 |
| August 22, 2025 | 3,764.75 | 3,808.75 | 3,808.75 | 3,809.45 | 3,763.89 | 6,887 |
| August 21, 2025 | 3,709 | 3,700.63 | 3,700.63 | 3,715 | 3,696.12 | 5,677 |
| August 20, 2025 | 3,709.75 | 3,698.5 | 3,698.5 | 3,709.75 | 3,684.25 | 44,153 |
| August 19, 2025 | 3,725.5 | 3,713.25 | 3,713.25 | 3,736.75 | 3,713.25 | 12,059 |
| August 18, 2025 | 3,765.5 | 3,757 | 3,757 | 3,765.5 | 3,748.5 | 6,118 |
| August 15, 2025 | 3,813.5 | 3,782 | 3,782 | 3,816.5 | 3,782 | 7,957 |
| August 14, 2025 | 3,809.25 | 3,788.75 | 3,788.75 | 3,816 | 3,788.75 | 15,425 |
| August 13, 2025 | 3,853.25 | 3,845 | 3,845 | 3,856.5 | 3,840.75 | 270,724 |
| August 12, 2025 | 3,802.75 | 3,809.25 | 3,809.25 | 3,810.75 | 3,784 | 23,225 |
| August 11, 2025 | 3,785.5 | 3,802.5 | 3,802.5 | 3,807.75 | 3,785.5 | 12,845 |
| August 08, 2025 | 3,810.25 | 3,805.5 | 3,805.5 | 3,810.25 | 3,791.75 | 7,713 |
| August 07, 2025 | 3,842.25 | 3,806.75 | 3,806.75 | 3,854.82 | 3,806.75 | 16,965 |
| August 06, 2025 | 3,812.25 | 3,799.25 | 3,799.25 | 3,812.25 | 3,795.24 | 9,012 |
| August 05, 2025 | 3,818.5 | 3,810.75 | 3,810.75 | 3,831 | 3,801.75 | 7,565 |
| August 04, 2025 | 3,789.5 | 3,791.5 | 3,791.5 | 3,797.7 | 3,778.5 | 10,116 |
| August 01, 2025 | 3,699.03 | 3,716 | 3,716 | 3,736.25 | 3,680.77 | 24,529 |
| July 31, 2025 | 3,890.25 | 3,837.75 | 3,837.75 | 3,892.5 | 3,837.75 | 3,030 |
| July 30, 2025 | 3,888 | 3,877.5 | 3,877.5 | 3,894.5 | 3,876.75 | 11,772 |
| July 29, 2025 | 3,820.25 | 3,841.5 | 3,841.5 | 3,854.25 | 3,820.25 | 10,129 |
| July 28, 2025 | 3,826.75 | 3,786 | 3,786 | 3,826.75 | 3,779.88 | 6,327 |
| July 25, 2025 | 3,767.4 | 3,771.5 | 3,771.5 | 3,775.25 | 3,762 | 7,041 |
| July 24, 2025 | 3,776 | 3,767 | 3,767 | 3,777.75 | 3,756.95 | 4,223 |
| July 23, 2025 | 3,748.5 | 3,757.75 | 3,757.75 | 3,770.25 | 3,748.5 | 3,303 |
| July 22, 2025 | 3,731.5 | 3,738.5 | 3,738.5 | 3,739 | 3,719.75 | 2,781 |
| July 21, 2025 | 3,798.75 | 3,807.88 | 3,807.88 | 3,811.25 | 3,783.89 | 3,738 |
| July 18, 2025 | 3,759.75 | 3,755.13 | 3,755.13 | 3,760 | 3,745.25 | 229,883 |
| July 17, 2025 | 3,773.25 | 3,769.75 | 3,769.75 | 3,777.25 | 3,749.5 | 6,651 |
| July 16, 2025 | 3,767.5 | 3,753.13 | 3,753.13 | 3,769.5 | 3,738.75 | 7,959 |
| July 15, 2025 | 3,800.5 | 3,778.75 | 3,778.75 | 3,814.35 | 3,778.75 | 19,239 |
| July 14, 2025 | 3,770 | 3,754.38 | 3,754.38 | 3,770 | 3,739 | 7,697 |
| July 11, 2025 | 3,735.25 | 3,731.25 | 3,731.25 | 3,736 | 3,715.5 | 4,725 |
| July 10, 2025 | 3,720 | 3,718 | 3,718 | 3,724.5 | 3,708.25 | 9,191 |
| July 09, 2025 | 3,665.25 | 3,658.5 | 3,658.5 | 3,673.08 | 3,649.25 | 17,099 |
| July 08, 2025 | 3,664.5 | 3,665 | 3,665 | 3,679.75 | 3,656 | 24,514 |
| July 07, 2025 | 3,604.25 | 3,601 | 3,601 | 3,614.3 | 3,594 | 852 |
| July 04, 2025 | 3,598 | 3,598.5 | 3,598.5 | 3,603.5 | 3,581.75 | 17,804 |
| July 03, 2025 | 3,673.75 | 3,689.13 | 3,689.13 | 3,701 | 3,656.04 | 5,717 |
| July 02, 2025 | 3,602 | 3,636.63 | 3,636.63 | 3,643.25 | 3,594.75 | 17,942 |
| July 01, 2025 | 3,619.5 | 3,600.88 | 3,600.88 | 3,619.75 | 3,595 | 3,538 |
| June 30, 2025 | 3,612 | 3,611.13 | 3,611.13 | 3,627 | 3,605.38 | 15,350 |
| June 27, 2025 | 3,595.75 | 3,584.25 | 3,584.25 | 3,601.75 | 3,564 | 6,342 |
| June 26, 2025 | 3,626 | 3,614.38 | 3,614.38 | 3,626 | 3,600 | 11,797 |
| June 25, 2025 | 3,656 | 3,647.75 | 3,647.75 | 3,665.5 | 3,635.25 | 11,224 |
| June 24, 2025 | 3,653.5 | 3,675 | 3,675 | 3,675.75 | 3,641 | 14,709 |
| June 23, 2025 | 3,520.5 | 3,515 | 3,515 | 3,528 | 3,506.75 | 19,689 |
| June 20, 2025 | 3,563 | 3,520.38 | 3,520.38 | 3,571 | 3,508.75 | 29,684 |
| June 19, 2025 | 3,489.25 | 3,474 | 3,474 | 3,498.25 | 3,469.81 | 10,794 |
| June 18, 2025 | 3,500 | 3,501.75 | 3,501.75 | 3,510.75 | 3,485.25 | 1,658 |
| June 17, 2025 | 3,466 | 3,448.5 | 3,448.5 | 3,466 | 3,436 | 26,243 |
| June 16, 2025 | 3,441.75 | 3,478.63 | 3,478.63 | 3,486.5 | 3,441.75 | 14,994 |
| June 13, 2025 | 3,398.25 | 3,394.75 | 3,394.75 | 3,409.75 | 3,383.5 | 38,823 |
