3,916.00
+11(+0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3,934 | 3,905 | 3,905 | 3,934 | 3,903.75 | 13,150 |
| August 14, 2025 | 3,905 | 3,893 | 3,893 | 3,931 | 3,893 | 3,689 |
| August 13, 2025 | 3,899 | 3,895.5 | 3,895.5 | 3,901 | 3,889.87 | 418 |
| August 12, 2025 | 3,881 | 3,885 | 3,885 | 3,889 | 3,864.75 | 82 |
| August 11, 2025 | 3,918 | 3,887 | 3,887 | 3,918 | 3,880 | 154 |
| August 08, 2025 | 3,915 | 3,893 | 3,893 | 3,915 | 3,893 | 384 |
| August 07, 2025 | 3,920 | 3,893 | 3,893 | 3,932 | 3,893 | 1,943 |
| August 06, 2025 | 3,917 | 3,901.5 | 3,901.5 | 3,929 | 3,897.7 | 1,057 |
| August 05, 2025 | 3,926 | 3,893 | 3,893 | 3,926 | 3,886 | 385 |
| August 04, 2025 | 3,879 | 3,893.5 | 3,893.5 | 3,893.5 | 3,865 | 755 |
| August 01, 2025 | 3,913 | 3,848.5 | 3,848.5 | 3,913 | 3,827.02 | 8,780 |
| July 31, 2025 | 3,917 | 3,898.5 | 3,898.5 | 3,926 | 3,898.5 | 1,432 |
| July 30, 2025 | 3,940 | 3,907 | 3,907 | 3,940 | 3,907 | 80 |
| July 29, 2025 | 3,924 | 3,906.5 | 3,906.5 | 3,938.34 | 3,906.5 | 2,154 |
| July 28, 2025 | 3,941 | 3,902 | 3,902 | 3,941 | 3,894 | 5,775 |
| July 25, 2025 | 3,902 | 3,914 | 3,914 | 3,919 | 3,895.72 | 3,082 |
| July 24, 2025 | 3,896 | 3,904 | 3,904 | 3,904 | 3,890 | 4,697 |
| July 23, 2025 | 3,880 | 3,880.5 | 3,880.5 | 3,892 | 3,875 | 13,409 |
| July 22, 2025 | 3,828 | 3,842 | 3,842 | 3,851 | 3,818 | 1,276 |
| July 21, 2025 | 3,839 | 3,840.5 | 3,840.5 | 3,850 | 3,833.25 | 3,794 |
| July 18, 2025 | 3,847 | 3,833 | 3,833 | 3,847 | 3,828.15 | 1,212 |
| July 17, 2025 | 3,814 | 3,824.5 | 3,824.5 | 3,827 | 3,802.8 | 9,444 |
| July 16, 2025 | 3,790 | 3,775 | 3,775 | 3,802 | 3,775 | 425 |
| July 15, 2025 | 3,815 | 3,806 | 3,806 | 3,830 | 3,806 | 2,948 |
| July 14, 2025 | 3,797 | 3,816.5 | 3,816.5 | 3,816.5 | 3,783 | 2,342 |
| July 11, 2025 | 3,819 | 3,806 | 3,806 | 3,819 | 3,799 | 1,864 |
| July 10, 2025 | 3,796 | 3,821 | 3,821 | 3,821.76 | 3,791 | 1,231 |
| July 09, 2025 | 3,788 | 3,791 | 3,791 | 3,799.2 | 3,785 | 658 |
| July 08, 2025 | 3,779 | 3,787 | 3,787 | 3,794.85 | 3,774 | 2,540 |
| July 07, 2025 | 3,792 | 3,777.5 | 3,777.5 | 3,797 | 3,777.5 | 2,152 |
| July 04, 2025 | 3,787 | 3,784 | 3,784 | 3,787 | 3,773.4 | 2,979 |
| July 03, 2025 | 3,796 | 3,803 | 3,803 | 3,807 | 3,794 | 1,064 |
| July 02, 2025 | 3,775 | 3,786 | 3,786 | 3,795 | 3,766.8 | 788 |
| July 01, 2025 | 3,751 | 3,758 | 3,758 | 3,758 | 3,725 | 875 |
| June 30, 2025 | 3,740 | 3,731 | 3,731 | 3,745 | 3,727 | 311 |
| June 27, 2025 | 3,715 | 3,730.5 | 3,730.5 | 3,730.5 | 3,711 | 1,560 |
| June 26, 2025 | 3,685 | 3,698.5 | 3,698.5 | 3,705 | 3,685 | 4,189 |
| June 25, 2025 | 3,718 | 3,691 | 3,691 | 3,718 | 3,689 | 583 |
| June 24, 2025 | 3,717 | 3,708.5 | 3,708.5 | 3,728 | 3,703.7 | 8,674 |
| June 23, 2025 | 3,682 | 3,692 | 3,692 | 3,730 | 3,681 | 629 |
| June 20, 2025 | 3,702 | 3,700.5 | 3,700.5 | 3,712 | 3,698 | 3,325 |
| June 19, 2025 | 3,699 | 3,690 | 3,690 | 3,729 | 3,689.25 | 3,400 |
| June 18, 2025 | 3,716 | 3,718 | 3,718 | 3,725.8 | 3,710 | 639 |
| June 17, 2025 | 3,700 | 3,707.5 | 3,707.5 | 3,710 | 3,692 | 219 |
| June 16, 2025 | 3,697 | 3,710.5 | 3,710.5 | 3,721 | 3,680 | 832 |
| June 13, 2025 | 3,689 | 3,691.5 | 3,691.5 | 3,701 | 3,681 | 881 |
| June 12, 2025 | 3,720 | 3,711.5 | 3,711.5 | 3,720 | 3,694 | 769 |
| June 11, 2025 | 3,746 | 3,727.5 | 3,727.5 | 3,746 | 3,723 | 38,483 |
| June 10, 2025 | 3,736 | 3,725.5 | 3,725.5 | 3,736 | 3,722 | 2,186 |
| June 09, 2025 | 3,713 | 3,707 | 3,707 | 3,717 | 3,687 | 4,159 |
| June 06, 2025 | 3,705 | 3,703.5 | 3,703.5 | 3,716.6 | 3,697.05 | 947 |
| June 05, 2025 | 3,697 | 3,690.5 | 3,690.5 | 3,707 | 3,682.75 | 334 |
| June 04, 2025 | 3,703 | 3,692 | 3,692 | 3,703 | 3,685 | 5,380 |
| June 03, 2025 | 3,668 | 3,682.5 | 3,682.5 | 3,688 | 3,668 | 2,928 |
| June 02, 2025 | 3,665 | 3,664.5 | 3,664.5 | 3,677 | 3,656.61 | 3,635 |
| May 30, 2025 | 3,680 | 3,674 | 3,674 | 3,692 | 3,673 | 754 |
| May 29, 2025 | 3,704 | 3,664.5 | 3,664.5 | 3,704 | 3,663 | 430 |
| May 28, 2025 | 3,676 | 3,669 | 3,669 | 3,683 | 3,663 | 1,630 |
| May 27, 2025 | 3,663.49 | 3,682 | 3,682 | 3,682 | 3,639 | 2,568 |
| May 23, 2025 | 3,666 | 3,624 | 3,624 | 3,666 | 3,599 | 1,223 |