3,220.25
+7.5(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,240 | 3,220.25 | 3,220.25 | 3,240 | 3,216 | 215 |
| August 15, 2025 | 3,246 | 3,212.75 | 3,212.75 | 3,246 | 3,212.75 | 159 |
| August 14, 2025 | 3,210.5 | 3,215 | 3,215 | 3,238 | 3,210.5 | 9 |
| August 13, 2025 | 3,225 | 3,214.5 | 3,214.5 | 3,225 | 3,200 | 6,838 |
| August 12, 2025 | 3,198.5 | 3,203 | 3,203 | 3,215 | 3,188.1 | 1,659 |
| August 11, 2025 | 3,218 | 3,205.25 | 3,205.25 | 3,220 | 3,204.57 | 455 |
| August 08, 2025 | 3,216 | 3,206.75 | 3,206.75 | 3,216 | 3,204.5 | 51 |
| August 07, 2025 | 3,217.5 | 3,192.5 | 3,192.5 | 3,217.5 | 3,192.5 | 4 |
| August 06, 2025 | 3,221.5 | 3,218.75 | 3,218.75 | 3,240.5 | 3,218.75 | 10 |
| August 05, 2025 | 3,244 | 3,216.25 | 3,216.25 | 3,244 | 3,216.25 | 107 |
| August 04, 2025 | 3,207.5 | 3,219.75 | 3,219.75 | 3,219.75 | 3,194.5 | 316 |
| August 01, 2025 | 3,224 | 3,184.75 | 3,184.75 | 3,224 | 3,174.5 | 7,760 |
| July 31, 2025 | 3,214.5 | 3,223.25 | 3,223.25 | 3,233.5 | 3,214.5 | 7,594 |
| July 30, 2025 | 3,213 | 3,236.25 | 3,236.25 | 3,238.5 | 3,213 | 18,219 |
| July 29, 2025 | 3,234 | 3,229.25 | 3,229.25 | 3,239 | 3,222.5 | 581 |
| July 28, 2025 | 3,251.5 | 3,219.5 | 3,219.5 | 3,251.5 | 3,218 | 1,584 |
| July 25, 2025 | 3,212.5 | 3,219.75 | 3,219.75 | 3,224 | 3,212.5 | 652 |
| July 24, 2025 | 3,214 | 3,215 | 3,215 | 3,215 | 3,212 | 25 |
| July 23, 2025 | 3,212 | 3,196.75 | 3,196.75 | 3,212 | 3,196.75 | 9 |
| July 22, 2025 | 3,176.5 | 3,184.5 | 3,184.5 | 3,184.5 | 3,167 | 59 |
| July 21, 2025 | 3,186.5 | 3,175.75 | 3,175.75 | 3,190.5 | 3,175.75 | 932 |
| July 18, 2025 | 3,177.04 | 3,174 | 3,174 | 3,185 | 3,174 | 6,208 |
| July 17, 2025 | 3,184.5 | 3,172 | 3,172 | 3,184.5 | 3,164 | 38 |
| July 16, 2025 | 3,158.5 | 3,145.25 | 3,145.25 | 3,169 | 3,145.25 | 3,645 |
| July 15, 2025 | 3,205 | 3,175.25 | 3,175.25 | 3,205 | 3,175.25 | 809 |
| July 14, 2025 | 3,181 | 3,186 | 3,186 | 3,186 | 3,165 | 1,019 |
| July 11, 2025 | 3,169.5 | 3,167.75 | 3,167.75 | 3,182.5 | 3,162.99 | 812 |
| July 10, 2025 | 3,154.5 | 3,176.5 | 3,176.5 | 3,176.5 | 3,142.5 | 318 |
| July 09, 2025 | 3,149 | 3,148.5 | 3,148.5 | 3,158 | 3,147 | 42 |
| July 08, 2025 | 3,144 | 3,151.25 | 3,151.25 | 3,159.5 | 3,136.5 | 2,632 |
| July 07, 2025 | 3,162.5 | 3,142.5 | 3,142.5 | 3,174.5 | 3,142.5 | 144 |
| July 04, 2025 | 3,147 | 3,146 | 3,146 | 3,149 | 3,144 | 68 |
| July 03, 2025 | 3,150.5 | 3,157 | 3,157 | 3,160.18 | 3,149 | 3,256 |
| July 02, 2025 | 3,123.5 | 3,149 | 3,149 | 3,158 | 3,123.5 | 110 |
| July 01, 2025 | 3,111.5 | 3,134 | 3,134 | 3,134 | 3,107 | 4 |
| June 30, 2025 | 3,081 | 3,104.75 | 3,104.75 | 3,112 | 3,081 | 400 |
| June 27, 2025 | 3,086 | 3,100.5 | 3,100.5 | 3,101.5 | 3,086 | 873 |
| June 26, 2025 | 3,072 | 3,077.5 | 3,077.5 | 3,077.5 | 3,064.5 | 1,037 |
| June 25, 2025 | 3,109 | 3,081 | 3,081 | 3,110 | 3,081 | 840 |
| June 24, 2025 | 3,117.5 | 3,100.75 | 3,100.75 | 3,125 | 3,100.75 | 36 |
| June 23, 2025 | 3,082 | 3,102.25 | 3,102.25 | 3,115.5 | 3,081.5 | 573 |
| June 20, 2025 | 3,102.5 | 3,105.5 | 3,105.5 | 3,108.5 | 3,091.5 | 248 |
| June 19, 2025 | 3,125 | 3,094.5 | 3,094.5 | 3,125 | 3,093 | 412 |
| June 18, 2025 | 3,107 | 3,114.25 | 3,114.25 | 3,120.5 | 3,107 | 4,164 |
| June 17, 2025 | 3,094 | 3,110 | 3,110 | 3,110 | 3,094 | 414 |
| June 16, 2025 | 3,106 | 3,106.25 | 3,106.25 | 3,115 | 3,106 | 67 |
| June 13, 2025 | 3,092.77 | 3,099 | 3,099 | 3,111.5 | 3,087.5 | 5,573 |
| June 12, 2025 | 3,100 | 3,107.25 | 3,107.25 | 3,108 | 3,089 | 950 |
| June 11, 2025 | 3,131.5 | 3,116 | 3,116 | 3,131.5 | 3,105.5 | 2,933 |
| June 10, 2025 | 3,115.5 | 3,113.25 | 3,113.25 | 3,115.95 | 3,104.5 | 548 |
| June 09, 2025 | 3,082.5 | 3,092.25 | 3,092.25 | 3,105 | 3,082.5 | 766 |
| June 06, 2025 | 3,097 | 3,098 | 3,098 | 3,108.5 | 3,090 | 7 |
| June 05, 2025 | 3,085 | 3,078.75 | 3,078.75 | 3,085.5 | 3,069.5 | 6,736 |
| June 04, 2025 | 3,106.5 | 3,087 | 3,087 | 3,106.5 | 3,087 | 6,445 |
| June 03, 2025 | 3,084 | 3,083.5 | 3,083.5 | 3,084 | 3,075 | 97 |
| June 02, 2025 | 3,072 | 3,071.75 | 3,071.75 | 3,075.5 | 3,068.5 | 119 |
| May 30, 2025 | 3,085.5 | 3,081.75 | 3,081.75 | 3,088.5 | 3,081.75 | 117 |
| May 29, 2025 | 3,100 | 3,075 | 3,075 | 3,101 | 3,075 | 1,099 |
| May 28, 2025 | 3,108 | 3,087.5 | 3,087.5 | 3,108 | 3,081 | 516 |
| May 27, 2025 | 3,071.5 | 3,082 | 3,082 | 3,082 | 3,066.5 | 1,845 |