3,900.00
+10(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,890 | 3,900 | 3,900 | 3,920 | 3,878 | 8,586 |
| August 15, 2025 | 3,912.85 | 3,890 | 3,890 | 3,912.85 | 3,882 | 34,050 |
| August 14, 2025 | 3,859 | 3,867 | 3,867 | 3,874 | 3,856 | 48,176 |
| August 13, 2025 | 3,869 | 3,865 | 3,865 | 3,869 | 3,857.34 | 11,657 |
| August 12, 2025 | 3,844 | 3,863 | 3,863 | 3,951 | 3,829.6 | 16,439 |
| August 11, 2025 | 3,860 | 3,835 | 3,835 | 3,860 | 3,825 | 36,876 |
| August 08, 2025 | 3,802 | 3,824 | 3,824 | 3,825 | 3,797 | 38,431 |
| August 07, 2025 | 3,791.94 | 3,772 | 3,772 | 3,816 | 3,772 | 38,934 |
| August 06, 2025 | 3,794.35 | 3,785 | 3,785 | 3,797 | 3,777.78 | 14,761 |
| August 05, 2025 | 3,782 | 3,769 | 3,769 | 3,790 | 3,766 | 24,903 |
| August 04, 2025 | 3,769 | 3,763 | 3,763 | 3,769 | 3,739 | 16,358 |
| August 01, 2025 | 3,770 | 3,726 | 3,726 | 3,771 | 3,708 | 21,505 |
| July 31, 2025 | 3,793 | 3,774 | 3,774 | 3,801 | 3,773 | 35,231 |
| July 30, 2025 | 3,813 | 3,792 | 3,792 | 3,813 | 3,778 | 10,968 |
| July 29, 2025 | 3,786 | 3,782 | 3,782 | 3,800 | 3,782 | 25,425 |
| July 28, 2025 | 3,814 | 3,774 | 3,774 | 3,816 | 3,766.14 | 13,364 |
| July 25, 2025 | 3,782 | 3,787 | 3,787 | 3,791 | 3,775.28 | 13,039 |
| July 24, 2025 | 3,796.8 | 3,794 | 3,794 | 3,804 | 3,786.03 | 9,980 |
| July 23, 2025 | 3,766 | 3,773 | 3,773 | 3,780 | 3,761.84 | 11,553 |
| July 22, 2025 | 3,714 | 3,721 | 3,721 | 3,724 | 3,707 | 16,316 |
| July 21, 2025 | 3,714.67 | 3,719 | 3,719 | 3,720 | 3,702 | 48,002 |
| July 18, 2025 | 3,713 | 3,706 | 3,706 | 3,714 | 3,699.49 | 14,658 |
| July 17, 2025 | 3,711 | 3,706 | 3,706 | 3,711 | 3,693 | 12,476 |
| July 16, 2025 | 3,695 | 3,682.5 | 3,682.5 | 3,711 | 3,679 | 10,182 |
| July 15, 2025 | 3,731 | 3,712 | 3,712 | 3,736 | 3,712 | 14,815 |
| July 14, 2025 | 3,715 | 3,726 | 3,726 | 3,726 | 3,707 | 10,782 |
| July 11, 2025 | 3,734 | 3,718 | 3,718 | 3,737 | 3,710.9 | 26,399 |
| July 10, 2025 | 3,717 | 3,738 | 3,738 | 3,740 | 3,713 | 28,108 |
| July 09, 2025 | 3,709 | 3,716 | 3,716 | 3,730 | 3,709 | 26,720 |
| July 08, 2025 | 3,681 | 3,712 | 3,712 | 3,721 | 3,677 | 40,576 |
| July 07, 2025 | 3,698 | 3,680 | 3,680 | 3,708 | 3,680 | 8,169 |
| July 04, 2025 | 3,700 | 3,697 | 3,697 | 3,700 | 3,686 | 100,556 |
| July 03, 2025 | 3,714 | 3,719 | 3,719 | 3,721 | 3,707 | 48,290 |
| July 02, 2025 | 3,681.48 | 3,706 | 3,706 | 3,706 | 3,678 | 19,716 |
| July 01, 2025 | 3,650 | 3,666 | 3,666 | 3,668 | 3,633 | 136,861 |
| June 30, 2025 | 3,657 | 3,654 | 3,654 | 3,666 | 3,647 | 25,489 |
| June 27, 2025 | 3,626 | 3,653 | 3,653 | 3,666 | 3,626 | 16,927 |
| June 26, 2025 | 3,606 | 3,604 | 3,604 | 3,609 | 3,599 | 72,851 |
| June 25, 2025 | 3,623.11 | 3,600 | 3,600 | 3,624 | 3,600 | 9,546 |
| June 24, 2025 | 3,622 | 3,622 | 3,622 | 3,630 | 3,611 | 12,666 |
| June 23, 2025 | 3,594 | 3,593 | 3,593 | 3,616.97 | 3,593 | 14,229 |
| June 20, 2025 | 3,608 | 3,607.5 | 3,607.5 | 3,621 | 3,603.03 | 28,402 |
| June 19, 2025 | 3,626 | 3,600 | 3,600 | 3,631 | 3,600 | 13,540 |
| June 18, 2025 | 3,632 | 3,635 | 3,635 | 3,640.83 | 3,619.09 | 109,075 |
| June 17, 2025 | 3,616 | 3,618 | 3,618 | 3,627 | 3,605.78 | 58,934 |
| June 16, 2025 | 3,614 | 3,631 | 3,631 | 3,638.24 | 3,611 | 19,681 |
| June 13, 2025 | 3,599 | 3,608 | 3,608 | 3,613.8 | 3,597 | 18,619 |
| June 12, 2025 | 3,627.08 | 3,630 | 3,630 | 3,634 | 3,612.45 | 27,029 |
| June 11, 2025 | 3,667 | 3,638 | 3,638 | 3,667 | 3,638 | 34,783 |
| June 10, 2025 | 3,632 | 3,635 | 3,635 | 3,638 | 3,623.03 | 18,928 |
| June 09, 2025 | 3,604.93 | 3,611.5 | 3,611.5 | 3,620.76 | 3,598 | 12,917 |
| June 06, 2025 | 3,587 | 3,610 | 3,610 | 3,616 | 3,587 | 14,945 |
| June 05, 2025 | 3,578 | 3,583 | 3,583 | 3,583 | 3,561 | 94,486 |
| June 04, 2025 | 3,590 | 3,581 | 3,581 | 3,596 | 3,578.03 | 43,869 |
| June 03, 2025 | 3,564 | 3,584 | 3,584 | 3,584 | 3,555 | 94,708 |
| June 02, 2025 | 3,555.96 | 3,557 | 3,557 | 3,567.01 | 3,543 | 22,052 |
| May 30, 2025 | 3,578 | 3,573 | 3,573 | 3,590.97 | 3,567 | 45,349 |
| May 29, 2025 | 3,597 | 3,568 | 3,568 | 3,597 | 3,560.29 | 43,875 |
| May 28, 2025 | 3,580 | 3,568.5 | 3,568.5 | 3,583 | 3,566 | 38,882 |
| May 27, 2025 | 3,566 | 3,582 | 3,582 | 3,582 | 3,560 | 57,756 |