3,822.00
+46.5(+1.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,794 | 3,775.5 | 3,775.5 | 3,794 | 3,770 | 28,404 |
| September 04, 2025 | 3,756 | 3,773.5 | 3,773.5 | 3,773.5 | 3,755.05 | 1,341 |
| September 03, 2025 | 3,770 | 3,760.5 | 3,760.5 | 3,770 | 3,751.09 | 6,294 |
| September 02, 2025 | 3,752.45 | 3,755 | 3,755 | 3,762.93 | 3,746 | 73,898 |
| September 01, 2025 | 3,773 | 3,755 | 3,755 | 3,773 | 3,755 | 3,268 |
| August 29, 2025 | 3,761 | 3,735.5 | 3,735.5 | 3,764 | 3,735.5 | 638 |
| August 28, 2025 | 3,759 | 3,768 | 3,768 | 3,789 | 3,759 | 1,448 |
| August 27, 2025 | 3,751 | 3,740 | 3,740 | 3,751 | 3,727 | 57 |
| August 26, 2025 | 3,737 | 3,735.5 | 3,735.5 | 3,747 | 3,719.18 | 5,573 |
| August 22, 2025 | 3,760 | 3,765 | 3,765 | 3,771 | 3,745 | 54,329 |
| August 21, 2025 | 3,745 | 3,740.5 | 3,740.5 | 3,748.95 | 3,730.96 | 41,052 |
| August 20, 2025 | 3,738 | 3,750.5 | 3,750.5 | 3,750.5 | 3,738 | 4,379 |
| August 19, 2025 | 3,733 | 3,743.5 | 3,743.5 | 3,751 | 3,733 | 1,283 |
| August 18, 2025 | 3,709 | 3,727 | 3,727 | 3,735 | 3,709 | 892 |
| August 15, 2025 | 3,713 | 3,706 | 3,706 | 3,713 | 3,699 | 2,780 |
| August 14, 2025 | 3,678 | 3,685.5 | 3,685.5 | 3,699 | 3,678 | 707 |
| August 13, 2025 | 3,716 | 3,691 | 3,691 | 3,720 | 3,689 | 38,961 |
| August 12, 2025 | 3,689 | 3,711 | 3,711 | 3,711 | 3,681 | 3,598 |
| August 11, 2025 | 3,720 | 3,721 | 3,721 | 3,724 | 3,712.75 | 1,103 |
| August 08, 2025 | 3,707.13 | 3,716 | 3,716 | 3,716 | 3,702.83 | 500 |
| August 07, 2025 | 3,724 | 3,687 | 3,687 | 3,724 | 3,687 | 8,215 |
| August 06, 2025 | 3,703 | 3,701.5 | 3,701.5 | 3,703 | 3,686 | 4,337 |
| August 05, 2025 | 3,688 | 3,667.5 | 3,667.5 | 3,695 | 3,667 | 3,832 |
| August 04, 2025 | 3,655.15 | 3,675.5 | 3,675.5 | 3,701 | 3,650 | 32,654 |
| August 01, 2025 | 3,599.22 | 3,616 | 3,616 | 3,621.81 | 3,595 | 19,302 |
| July 31, 2025 | 3,602.62 | 3,585 | 3,585 | 3,627 | 3,585 | 4,635 |
| July 30, 2025 | 3,589 | 3,579.5 | 3,579.5 | 3,611 | 3,576 | 3,574 |
| July 29, 2025 | 3,558 | 3,540 | 3,540 | 3,571 | 3,540 | 32,533 |
| July 28, 2025 | 3,560 | 3,534 | 3,534 | 3,560 | 3,526 | 3,778 |
| July 25, 2025 | 3,556 | 3,570 | 3,570 | 3,574 | 3,556 | 8,899 |
| July 24, 2025 | 3,564 | 3,567 | 3,567 | 3,589 | 3,558 | 1,332 |
| July 23, 2025 | 3,535 | 3,564 | 3,564 | 3,565 | 3,527.54 | 3,578 |
| July 22, 2025 | 3,478 | 3,490.5 | 3,490.5 | 3,498.62 | 3,473.08 | 1,363 |
| July 21, 2025 | 3,481 | 3,485 | 3,485 | 3,491 | 3,470.1 | 6,415 |
| July 18, 2025 | 3,477 | 3,462 | 3,462 | 3,477 | 3,461.95 | 397 |
| July 17, 2025 | 3,497 | 3,481 | 3,481 | 3,497 | 3,471 | 1,926 |
| July 16, 2025 | 3,496 | 3,485 | 3,446.25 | 3,500 | 3,485 | 5,280 |
| July 15, 2025 | 3,520 | 3,493 | 3,454.16 | 3,520 | 3,490 | 355,523 |
| July 14, 2025 | 3,510.28 | 3,521 | 3,481.85 | 3,523 | 3,504 | 52,148 |
| July 11, 2025 | 3,507 | 3,494 | 3,455.15 | 3,507 | 3,486 | 9,455 |
| July 10, 2025 | 3,457 | 3,500.5 | 3,461.58 | 3,501.94 | 3,457 | 4,439 |
| July 09, 2025 | 3,494 | 3,486 | 3,486 | 3,495 | 3,482.23 | 1,760 |
| July 08, 2025 | 3,483 | 3,483.5 | 3,483.5 | 3,491 | 3,480 | 847 |
| July 07, 2025 | 3,499 | 3,478.5 | 3,478.5 | 3,499 | 3,474 | 5,624 |
| July 04, 2025 | 3,504.56 | 3,502 | 3,502 | 3,506.94 | 3,499 | 620 |
| July 03, 2025 | 3,520 | 3,507 | 3,507 | 3,522 | 3,504 | 5,311 |
| July 02, 2025 | 3,507 | 3,517 | 3,517 | 3,523.7 | 3,492.86 | 1,633 |
| July 01, 2025 | 3,478 | 3,501 | 3,501 | 3,504.44 | 3,478 | 3,561 |
| June 30, 2025 | 3,484 | 3,483.5 | 3,483.5 | 3,509 | 3,479 | 222 |
| June 27, 2025 | 3,476 | 3,499 | 3,499 | 3,500.91 | 3,476 | 7,483 |
| June 26, 2025 | 3,468 | 3,452.5 | 3,452.5 | 3,468 | 3,452.5 | 1,712 |
| June 25, 2025 | 3,446 | 3,426.5 | 3,426.5 | 3,446 | 3,426.5 | 1,336 |
| June 24, 2025 | 3,455 | 3,428.5 | 3,428.5 | 3,457 | 3,428.5 | 2,178 |
| June 23, 2025 | 3,433 | 3,433.5 | 3,433.5 | 3,438 | 3,402 | 3,672 |
| June 20, 2025 | 3,458.35 | 3,446 | 3,446 | 3,465 | 3,442 | 1,232 |
| June 19, 2025 | 3,499 | 3,467.5 | 3,467.5 | 3,499 | 3,459 | 68 |
| June 18, 2025 | 3,481 | 3,478.5 | 3,478.5 | 3,499 | 3,473.85 | 731 |
| June 17, 2025 | 3,447 | 3,443.5 | 3,443.5 | 3,455 | 3,429 | 5,593 |
| June 16, 2025 | 3,455 | 3,454.5 | 3,454.5 | 3,463.91 | 3,447.35 | 1,843 |
| June 13, 2025 | 3,434 | 3,451.5 | 3,451.5 | 3,459 | 3,434 | 1,025 |
