3,706.50
+20(+0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 03, 2025 | 3,688 | 3,686.5 | 3,686.5 | 3,688 | 3,686.5 | 42 |
| September 02, 2025 | 3,692.91 | 3,671.5 | 3,671.5 | 3,692.91 | 3,671.5 | 4 |
| September 01, 2025 | 3,691.75 | 3,691.75 | 3,691.75 | 3,691.75 | 3,691.75 | 0 |
| August 29, 2025 | 3,706.94 | 3,698.75 | 3,698.75 | 3,706.94 | 3,698.75 | 4 |
| August 28, 2025 | 3,715 | 3,715 | 3,715 | 3,715 | 3,715 | 0 |
| August 27, 2025 | 3,709.54 | 3,710.25 | 3,710.25 | 3,710.25 | 3,709.54 | 4 |
| August 26, 2025 | 3,713.75 | 3,713.75 | 3,713.75 | 3,713.75 | 3,713.75 | 0 |
| August 22, 2025 | 3,775 | 3,775 | 3,775 | 3,775 | 3,775 | 0 |
| August 21, 2025 | 3,751.75 | 3,751.75 | 3,751.75 | 3,751.75 | 3,751.75 | 0 |
| August 20, 2025 | 3,737 | 3,761.75 | 3,761.75 | 3,761.75 | 3,737 | 307 |
| August 19, 2025 | 3,749 | 3,748.75 | 3,748.75 | 3,749 | 3,748.75 | 56 |
| August 18, 2025 | 3,703.95 | 3,706.25 | 3,706.25 | 3,706.25 | 3,703.95 | 2 |
| August 15, 2025 | 3,707.56 | 3,711.75 | 3,711.75 | 3,711.75 | 3,707.56 | 108 |
| August 14, 2025 | 3,682.56 | 3,692 | 3,692 | 3,692 | 3,682.56 | 2 |
| August 13, 2025 | 3,685.75 | 3,685.75 | 3,685.75 | 3,685.75 | 3,685.75 | 0 |
| August 12, 2025 | 3,659.46 | 3,668 | 3,668 | 3,668 | 3,659.46 | 2 |
| August 11, 2025 | 3,661.56 | 3,662.25 | 3,662.25 | 3,663.45 | 3,658.55 | 440 |
| August 08, 2025 | 3,663.06 | 3,674.75 | 3,674.75 | 3,674.75 | 3,663.06 | 2 |
| August 07, 2025 | 3,661.5 | 3,667.75 | 3,667.75 | 3,667.75 | 3,661.5 | 8,826 |
| August 06, 2025 | 3,652.44 | 3,647 | 3,647 | 3,652.44 | 3,647 | 38 |
| August 05, 2025 | 3,678.99 | 3,647 | 3,647 | 3,678.99 | 3,647 | 2 |
| August 04, 2025 | 3,644 | 3,644 | 3,644 | 3,644 | 3,644 | 0 |
| August 01, 2025 | 3,607.5 | 3,607.5 | 3,607.5 | 3,607.5 | 3,607.5 | 0 |
| July 31, 2025 | 3,673.56 | 3,666.75 | 3,666.75 | 3,682.45 | 3,666.75 | 3 |
| July 30, 2025 | 3,697.55 | 3,694.25 | 3,694.25 | 3,697.55 | 3,694.25 | 2 |
| July 29, 2025 | 3,719.5 | 3,695.5 | 3,695.5 | 3,719.5 | 3,695.5 | 4,001 |
| July 28, 2025 | 3,694.95 | 3,693.5 | 3,693.5 | 3,694.95 | 3,693.5 | 4 |
| July 25, 2025 | 3,722.5 | 3,730 | 3,730 | 3,730 | 3,722.5 | 1,302 |
| July 24, 2025 | 3,726.75 | 3,726.75 | 3,726.75 | 3,726.75 | 3,726.75 | 0 |
| July 23, 2025 | 3,692.55 | 3,698.5 | 3,698.5 | 3,698.5 | 3,692.55 | 2 |
| July 22, 2025 | 3,674 | 3,674 | 3,674 | 3,674 | 3,674 | 0 |
| July 21, 2025 | 3,668.56 | 3,680.5 | 3,680.5 | 3,680.5 | 3,668.56 | 1 |
| July 18, 2025 | 3,676.5 | 3,681.5 | 3,681.5 | 3,682.44 | 3,673.56 | 834 |
| July 17, 2025 | 3,677.44 | 3,681.5 | 3,681.5 | 3,681.5 | 3,677.44 | 1 |
| July 16, 2025 | 3,663.94 | 3,661 | 3,661 | 3,663.94 | 3,661 | 1 |
| July 15, 2025 | 3,671.25 | 3,671.25 | 3,671.25 | 3,671.25 | 3,671.25 | 0 |
| July 14, 2025 | 3,675.56 | 3,693.25 | 3,693.25 | 3,693.25 | 3,675.56 | 14 |
| July 11, 2025 | 3,683 | 3,683 | 3,683 | 3,683 | 3,683 | 0 |
| July 10, 2025 | 3,707 | 3,707 | 3,707 | 3,707 | 3,707 | 0 |
| July 09, 2025 | 3,736.5 | 3,736.5 | 3,690.08 | 3,736.5 | 3,736.5 | 0 |
| July 08, 2025 | 3,706 | 3,706 | 3,659.96 | 3,706 | 3,706 | 0 |
| July 07, 2025 | 3,682 | 3,679.5 | 3,633.79 | 3,682 | 3,679.5 | 4,287 |
| July 04, 2025 | 3,685 | 3,685 | 3,685 | 3,685 | 3,685 | 0 |
| July 03, 2025 | 3,690.94 | 3,688.25 | 3,688.25 | 3,690.94 | 3,688.25 | 1 |
| July 02, 2025 | 3,678 | 3,694.75 | 3,694.75 | 3,694.75 | 3,678 | 1,003 |
| July 01, 2025 | 3,662.75 | 3,662.75 | 3,662.75 | 3,662.75 | 3,662.75 | 503 |
| June 30, 2025 | 3,660.75 | 3,660.75 | 3,660.75 | 3,660.75 | 3,660.75 | 253 |
| June 27, 2025 | 3,663 | 3,663 | 3,663 | 3,663 | 3,663 | 0 |
| June 26, 2025 | 3,611.93 | 3,609.75 | 3,609.75 | 3,611.93 | 3,609.75 | 3 |
| June 25, 2025 | 3,619.75 | 3,619.75 | 3,619.75 | 3,619.75 | 3,619.75 | 654 |
| June 24, 2025 | 3,656 | 3,653 | 3,653 | 3,656 | 3,638.58 | 1,305 |
| June 23, 2025 | 3,619.5 | 3,619.5 | 3,619.5 | 3,619.5 | 3,619.5 | 653 |
| June 20, 2025 | 3,629.06 | 3,626.5 | 3,626.5 | 3,629.06 | 3,626.5 | 2 |
| June 19, 2025 | 3,633.45 | 3,618.75 | 3,618.75 | 3,633.45 | 3,618.75 | 2 |
| June 18, 2025 | 3,655.75 | 3,655.75 | 3,655.75 | 3,655.75 | 3,655.75 | 1 |
| June 17, 2025 | 3,664 | 3,664 | 3,664 | 3,664 | 3,664 | 1 |
| June 16, 2025 | 3,700.95 | 3,692 | 3,692 | 3,700.95 | 3,692 | 1 |
| June 13, 2025 | 3,673 | 3,673 | 3,673 | 3,673 | 3,673 | 134 |
| June 12, 2025 | 3,711.25 | 3,711.25 | 3,711.25 | 3,711.25 | 3,711.25 | 201 |
| June 11, 2025 | 3,706 | 3,706 | 3,706 | 3,706 | 3,706 | 234 |