3,487.00
+19(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,489 | 3,468 | 3,468 | 3,489 | 3,467 | 598 |
| September 04, 2025 | 3,479.5 | 3,484.75 | 3,484.75 | 3,484.75 | 3,472.57 | 1,333 |
| September 03, 2025 | 3,463 | 3,460 | 3,460 | 3,474.5 | 3,459.5 | 636 |
| September 02, 2025 | 3,452.5 | 3,441.5 | 3,441.5 | 3,454.13 | 3,439.5 | 658 |
| September 01, 2025 | 3,456 | 3,453 | 3,453 | 3,460 | 3,452.18 | 646 |
| August 29, 2025 | 3,479.18 | 3,457.25 | 3,457.25 | 3,481 | 3,452 | 695 |
| August 28, 2025 | 3,477 | 3,470.75 | 3,470.75 | 3,477 | 3,465.74 | 324 |
| August 27, 2025 | 3,475 | 3,467 | 3,467 | 3,478.54 | 3,467 | 2,445 |
| August 26, 2025 | 3,449.5 | 3,461 | 3,461 | 3,461 | 3,449.5 | 1,668 |
| August 22, 2025 | 3,481.5 | 3,478.5 | 3,478.5 | 3,481.5 | 3,466.83 | 590 |
| August 21, 2025 | 3,442.5 | 3,443 | 3,443 | 3,450.21 | 3,442.5 | 1,615 |
| August 20, 2025 | 3,435.32 | 3,435 | 3,435 | 3,443.02 | 3,421.5 | 4,269 |
| August 19, 2025 | 3,458.5 | 3,448.5 | 3,448.5 | 3,465.5 | 3,448.5 | 669 |
| August 18, 2025 | 3,446.29 | 3,456.5 | 3,456.5 | 3,456.5 | 3,446.29 | 22,100 |
| August 15, 2025 | 3,461.5 | 3,455 | 3,455 | 3,461.5 | 3,445 | 894 |
| August 14, 2025 | 3,445 | 3,444.75 | 3,444.75 | 3,450.5 | 3,443.73 | 789 |
| August 13, 2025 | 3,450.5 | 3,446.5 | 3,446.5 | 3,450.5 | 3,444.27 | 369 |
| August 12, 2025 | 3,436.5 | 3,435 | 3,435 | 3,438.22 | 3,432.5 | 985 |
| August 11, 2025 | 3,446.48 | 3,439.5 | 3,439.5 | 3,449.5 | 3,438.64 | 1,983 |
| August 08, 2025 | 3,442 | 3,430 | 3,430 | 3,444.83 | 3,430 | 700 |
| August 07, 2025 | 3,462.5 | 3,429.5 | 3,429.5 | 3,462.5 | 3,429.5 | 1,878 |
| August 06, 2025 | 3,416.55 | 3,443 | 3,443 | 3,443 | 3,416.55 | 7,580 |
| August 05, 2025 | 3,431.6 | 3,407.5 | 3,407.5 | 3,431.6 | 3,407.5 | 651 |
| August 04, 2025 | 3,397.45 | 3,412 | 3,412 | 3,412 | 3,396.99 | 1,390 |
| August 01, 2025 | 3,413.01 | 3,372.5 | 3,372.5 | 3,413.01 | 3,372.5 | 813 |
| July 31, 2025 | 3,467.81 | 3,452.5 | 3,452.5 | 3,484.5 | 3,450.18 | 2,749 |
| July 30, 2025 | 3,447 | 3,445 | 3,445 | 3,453 | 3,445 | 1,659 |
| July 29, 2025 | 3,456.5 | 3,433.75 | 3,433.75 | 3,456.5 | 3,433.75 | 291 |
| July 28, 2025 | 3,440.5 | 3,440 | 3,440 | 3,440.5 | 3,439.5 | 79 |
| July 25, 2025 | 3,427.5 | 3,430.75 | 3,430.75 | 3,430.75 | 3,423.93 | 926 |
| July 24, 2025 | 3,407.28 | 3,403 | 3,403 | 3,418.5 | 3,394.48 | 1,500 |
| July 23, 2025 | 3,384.29 | 3,376 | 3,376 | 3,385.5 | 3,376 | 751 |
| July 22, 2025 | 3,379.5 | 3,374.25 | 3,374.25 | 3,379.5 | 3,372.5 | 724 |
| July 21, 2025 | 3,388 | 3,391.5 | 3,391.5 | 3,393.5 | 3,388 | 525 |
| July 18, 2025 | 3,393.44 | 3,390.5 | 3,390.5 | 3,393.44 | 3,380.66 | 1,188 |
| July 17, 2025 | 3,383.5 | 3,384.5 | 3,384.5 | 3,389 | 3,382 | 836 |
| July 16, 2025 | 3,373 | 3,354.5 | 3,354.5 | 3,375.23 | 3,354.5 | 2,704 |
| July 15, 2025 | 3,384.51 | 3,380.75 | 3,380.75 | 3,390.5 | 3,380.75 | 111 |
| July 14, 2025 | 3,346.5 | 3,377.5 | 3,377.5 | 3,377.5 | 3,346.5 | 2,174 |
| July 11, 2025 | 3,345.33 | 3,352.75 | 3,352.75 | 3,361.81 | 3,345.33 | 293 |
| July 10, 2025 | 3,332.73 | 3,352 | 3,352 | 3,352 | 3,332.73 | 2,201 |
| July 09, 2025 | 3,320.44 | 3,333 | 3,333 | 3,337.57 | 3,320.44 | 1,468 |
| July 08, 2025 | 3,337.5 | 3,325 | 3,325 | 3,337.5 | 3,325 | 485 |
| July 07, 2025 | 3,321.5 | 3,325.5 | 3,325.5 | 3,325.5 | 3,320.18 | 2,284 |
| July 04, 2025 | 3,317.95 | 3,326.5 | 3,326.5 | 3,326.5 | 3,314.18 | 597 |
| July 03, 2025 | 3,311.5 | 3,331.5 | 3,331.5 | 3,337.2 | 3,311 | 976 |
| July 02, 2025 | 3,313.5 | 3,308 | 3,308 | 3,322.14 | 3,308 | 3,148 |
| July 01, 2025 | 3,276.65 | 3,285.75 | 3,285.75 | 3,294.5 | 3,276.65 | 23,756 |
| June 30, 2025 | 3,290.94 | 3,286.25 | 3,286.25 | 3,290.94 | 3,286.14 | 500 |
| June 27, 2025 | 3,277 | 3,291 | 3,291 | 3,291 | 3,276.62 | 471 |
| June 26, 2025 | 3,252.5 | 3,243 | 3,243 | 3,252.5 | 3,240.05 | 1,754 |
| June 25, 2025 | 3,260.65 | 3,258.5 | 3,258.5 | 3,263.5 | 3,254 | 428 |
| June 24, 2025 | 3,247.5 | 3,262 | 3,262 | 3,262 | 3,242.15 | 3,499 |
| June 23, 2025 | 3,227.5 | 3,229.75 | 3,229.75 | 3,243.56 | 3,227 | 3,946 |
| June 20, 2025 | 3,236.13 | 3,242.5 | 3,242.5 | 3,242.5 | 3,224.5 | 563 |
| June 19, 2025 | 3,222.42 | 3,237 | 3,237 | 3,237 | 3,222.42 | 1,603 |
| June 18, 2025 | 3,259.23 | 3,266.5 | 3,266.5 | 3,266.5 | 3,257.15 | 1,903 |
| June 17, 2025 | 3,246.5 | 3,257.5 | 3,257.5 | 3,257.5 | 3,246.5 | 2,682 |
| June 16, 2025 | 3,236.35 | 3,262 | 3,262 | 3,262 | 3,236.35 | 1,111 |
| June 13, 2025 | 3,229.5 | 3,247 | 3,247 | 3,247 | 3,229.5 | 773 |
