3,923.00
+2(+0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3,926 | 3,916 | 3,916 | 3,937 | 3,911 | 3,858 |
| August 14, 2025 | 3,920 | 3,911 | 3,911 | 3,926 | 3,907 | 5,448 |
| August 13, 2025 | 3,936 | 3,924.5 | 3,924.5 | 3,938 | 3,920 | 4,023 |
| August 12, 2025 | 3,892 | 3,924 | 3,924 | 3,928 | 3,892 | 13,467 |
| August 11, 2025 | 3,924 | 3,931 | 3,931 | 3,939 | 3,917 | 15,302 |
| August 08, 2025 | 3,904 | 3,914 | 3,914 | 3,927 | 3,898 | 12,525 |
| August 07, 2025 | 3,919 | 3,897.5 | 3,897.5 | 3,943 | 3,862 | 9,252 |
| August 06, 2025 | 3,937 | 3,913 | 3,913 | 3,944 | 3,904 | 5,796 |
| August 05, 2025 | 3,957 | 3,923 | 3,923 | 3,959 | 3,919 | 11,629 |
| August 04, 2025 | 3,909 | 3,936 | 3,936 | 3,954 | 3,903 | 10,263 |
| August 01, 2025 | 3,955 | 3,895 | 3,895 | 3,974 | 3,881 | 24,778 |
| July 31, 2025 | 4,027 | 3,973 | 3,973 | 4,033 | 3,970 | 8,209 |
| July 30, 2025 | 3,977 | 3,972.5 | 3,972.5 | 3,996 | 3,965 | 4,972 |
| July 29, 2025 | 3,981 | 3,968 | 3,968 | 3,993 | 3,968 | 17,764 |
| July 28, 2025 | 3,980 | 3,966 | 3,966 | 3,986 | 3,953 | 15,879 |
| July 25, 2025 | 3,936 | 3,952 | 3,952 | 3,954.13 | 3,930 | 5,978 |
| July 24, 2025 | 3,918 | 3,924 | 3,924 | 3,976 | 3,911 | 7,820 |
| July 23, 2025 | 3,919 | 3,911 | 3,911 | 3,926 | 3,909 | 7,115 |
| July 22, 2025 | 3,894 | 3,895 | 3,895 | 3,902 | 3,882 | 14,177 |
| July 21, 2025 | 3,904 | 3,901 | 3,901 | 3,927 | 3,892 | 25,698 |
| July 18, 2025 | 3,915 | 3,903 | 3,903 | 3,924 | 3,899 | 11,921 |
| July 17, 2025 | 3,900 | 3,906 | 3,906 | 3,915 | 3,886 | 12,837 |
| July 16, 2025 | 3,866 | 3,852 | 3,852 | 3,897 | 3,852 | 5,980 |
| July 15, 2025 | 3,905 | 3,901 | 3,901 | 3,926 | 3,896 | 8,125 |
| July 14, 2025 | 3,882 | 3,893.5 | 3,893.5 | 3,895 | 3,877 | 8,165 |
| July 11, 2025 | 3,883 | 3,883.5 | 3,883.5 | 3,892 | 3,863 | 7,114 |
| July 10, 2025 | 3,853 | 3,887 | 3,887 | 3,898 | 3,853 | 7,741 |
| July 09, 2025 | 3,848 | 3,854.5 | 3,854.5 | 3,873 | 3,845 | 2,959 |
| July 08, 2025 | 3,834 | 3,857 | 3,857 | 3,866 | 3,826 | 2,369 |
| July 07, 2025 | 3,837 | 3,823 | 3,823 | 3,863 | 3,823 | 6,981 |
| July 04, 2025 | 3,840 | 3,844 | 3,844 | 3,846 | 3,830 | 2,493 |
| July 03, 2025 | 3,849 | 3,859 | 3,859 | 3,865 | 3,838 | 5,530 |
| July 02, 2025 | 3,814 | 3,844 | 3,844 | 3,853 | 3,801 | 8,882 |
| July 01, 2025 | 3,792 | 3,798.5 | 3,798.5 | 3,809 | 3,777 | 6,617 |
| June 30, 2025 | 3,810 | 3,810 | 3,810 | 3,820 | 3,801 | 8,662 |
| June 27, 2025 | 3,802 | 3,822 | 3,822 | 3,822 | 3,795 | 5,961 |
| June 26, 2025 | 3,773 | 3,777.5 | 3,777.5 | 3,789 | 3,768 | 3,706 |
| June 25, 2025 | 3,800 | 3,784 | 3,784 | 3,812 | 3,784 | 3,952 |
| June 24, 2025 | 3,822 | 3,797 | 3,797 | 3,825 | 3,788 | 2,898 |
| June 23, 2025 | 3,777 | 3,793 | 3,793 | 3,806 | 3,750 | 7,067 |
| June 20, 2025 | 3,789 | 3,779.5 | 3,779.5 | 3,801 | 3,775 | 8,370 |
| June 19, 2025 | 3,796 | 3,775.5 | 3,775.5 | 3,804 | 3,770 | 2,693 |
| June 18, 2025 | 3,808 | 3,810 | 3,810 | 3,816 | 3,802 | 5,174 |
| June 17, 2025 | 3,791 | 3,804 | 3,804 | 3,809 | 3,777 | 3,975 |
| June 16, 2025 | 3,787 | 3,802 | 3,802 | 3,807 | 3,783 | 9,291 |
| June 13, 2025 | 3,773 | 3,778 | 3,778 | 3,798.55 | 3,768 | 6,045 |
| June 12, 2025 | 3,783 | 3,797.5 | 3,797.5 | 3,801 | 3,768 | 5,364 |
| June 11, 2025 | 3,825 | 3,801 | 3,801 | 3,850 | 3,795 | 9,282 |
| June 10, 2025 | 3,798 | 3,785 | 3,785 | 3,798 | 3,770 | 3,621 |
| June 09, 2025 | 3,731 | 3,743.5 | 3,743.5 | 3,752 | 3,730 | 15,658 |
| June 06, 2025 | 3,730 | 3,750 | 3,750 | 3,757.7 | 3,724 | 7,830 |
| June 05, 2025 | 3,727 | 3,732.5 | 3,732.5 | 3,742 | 3,706 | 6,745 |
| June 04, 2025 | 3,742 | 3,735 | 3,735 | 3,753 | 3,726.03 | 2,036 |
| June 03, 2025 | 3,712 | 3,739 | 3,739 | 3,740 | 3,706 | 8,659 |
| June 02, 2025 | 3,693 | 3,703 | 3,703 | 3,732 | 3,682 | 36,716 |
| May 30, 2025 | 3,731 | 3,725 | 3,725 | 3,743 | 3,719 | 6,660 |
| May 29, 2025 | 3,765 | 3,731 | 3,731 | 3,782.3 | 3,724 | 3,335 |
| May 28, 2025 | 3,752 | 3,748 | 3,748 | 3,766 | 3,739 | 12,725 |
| May 27, 2025 | 3,707 | 3,740 | 3,740 | 3,740 | 3,703 | 18,331 |
| May 23, 2025 | 3,712 | 3,675.5 | 3,675.5 | 3,721 | 3,648.79 | 4,726 |