3,971.75
+8(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,976 | 3,971.75 | 3,971.75 | 3,976 | 3,961.18 | 1,485 |
| August 15, 2025 | 3,985.5 | 3,963.75 | 3,963.75 | 3,993 | 3,963.75 | 4,336 |
| August 14, 2025 | 3,954.9 | 3,958.25 | 3,958.25 | 3,960.5 | 3,948.6 | 7,443 |
| August 13, 2025 | 3,967 | 3,956.25 | 3,956.25 | 3,967 | 3,956.25 | 1,555 |
| August 12, 2025 | 3,947 | 3,951.5 | 3,951.5 | 3,954.1 | 3,932 | 17,492 |
| August 11, 2025 | 3,952.05 | 3,953.25 | 3,953.25 | 3,955.46 | 3,940.77 | 23,007 |
| August 08, 2025 | 3,934.5 | 3,939 | 3,939 | 3,939 | 3,931.5 | 4,565 |
| August 07, 2025 | 3,946.76 | 3,927 | 3,927 | 3,969 | 3,927 | 20,316 |
| August 06, 2025 | 3,951.33 | 3,938.5 | 3,938.5 | 3,951.5 | 3,932.84 | 8,777 |
| August 05, 2025 | 3,959.53 | 3,931.5 | 3,931.5 | 3,959.53 | 3,931.5 | 6,358 |
| August 04, 2025 | 3,916 | 3,940 | 3,940 | 3,941.5 | 3,913.9 | 4,627 |
| August 01, 2025 | 3,967 | 3,897.5 | 3,897.5 | 3,967 | 3,892.5 | 6,840 |
| July 31, 2025 | 4,010.84 | 3,991.5 | 3,991.5 | 4,021.5 | 3,991.5 | 6,370 |
| July 30, 2025 | 3,968.33 | 3,979 | 3,979 | 3,987 | 3,962 | 5,375 |
| July 29, 2025 | 3,984.5 | 3,968.75 | 3,968.75 | 3,992 | 3,968.75 | 9,386 |
| July 28, 2025 | 3,983 | 3,960 | 3,960 | 3,983 | 3,959 | 5,976 |
| July 25, 2025 | 3,944.98 | 3,957.5 | 3,957.5 | 3,961 | 3,944.5 | 729 |
| July 24, 2025 | 3,925.5 | 3,935.5 | 3,935.5 | 3,935.83 | 3,924 | 2,330 |
| July 23, 2025 | 3,909.64 | 3,902 | 3,902 | 3,915.5 | 3,902 | 4,818 |
| July 22, 2025 | 3,900.6 | 3,890.5 | 3,890.5 | 3,900.6 | 3,884.03 | 11,064 |
| July 21, 2025 | 3,913.5 | 3,907 | 3,907 | 3,913.5 | 3,899.28 | 2,873 |
| July 18, 2025 | 3,922 | 3,900.75 | 3,900.75 | 3,922 | 3,900.32 | 1,640 |
| July 17, 2025 | 3,898.1 | 3,906.25 | 3,906.25 | 3,906.25 | 3,889 | 2,200 |
| July 16, 2025 | 3,872 | 3,861.25 | 3,861.25 | 3,892.24 | 3,861.25 | 4,172 |
| July 15, 2025 | 3,904.62 | 3,894 | 3,894 | 3,907.33 | 3,894 | 3,514 |
| July 14, 2025 | 3,860.85 | 3,887 | 3,887 | 3,887 | 3,859.5 | 2,922 |
| July 11, 2025 | 3,857.44 | 3,869 | 3,869 | 3,875.5 | 3,857.44 | 1,812 |
| July 10, 2025 | 3,871.5 | 3,872 | 3,872 | 3,872 | 3,848.38 | 7,069 |
| July 09, 2025 | 3,824 | 3,866 | 3,851.44 | 3,866 | 3,824 | 6,561 |
| July 08, 2025 | 3,867 | 3,853.75 | 3,839.23 | 3,867 | 3,848.66 | 3,371 |
| July 07, 2025 | 3,854.12 | 3,842.75 | 3,828.27 | 3,863.25 | 3,842.75 | 11,446 |
| July 04, 2025 | 3,845 | 3,845.25 | 3,830.77 | 3,848.13 | 3,835.5 | 9,913 |
| July 03, 2025 | 3,838.93 | 3,860.5 | 3,845.96 | 3,863.5 | 3,838.93 | 5,224 |
| July 02, 2025 | 3,812.5 | 3,840 | 3,825.54 | 3,847.35 | 3,809.5 | 11,493 |
| July 01, 2025 | 3,785.5 | 3,804.5 | 3,790.17 | 3,804.5 | 3,783.35 | 2,957 |
| June 30, 2025 | 3,808.5 | 3,799.5 | 3,785.19 | 3,815.7 | 3,799.5 | 3,776 |
| June 27, 2025 | 3,767.5 | 3,792.5 | 3,778.21 | 3,792.5 | 3,767.5 | 665 |
| June 26, 2025 | 3,743.5 | 3,749.5 | 3,749.5 | 3,753.24 | 3,743.5 | 1,960 |
| June 25, 2025 | 3,769.5 | 3,762 | 3,762 | 3,771.38 | 3,758.88 | 930,463 |
| June 24, 2025 | 3,768.2 | 3,761 | 3,761 | 3,768.2 | 3,754.96 | 2,928 |
| June 23, 2025 | 3,736.64 | 3,731 | 3,731 | 3,754.8 | 3,731 | 7,956 |
| June 20, 2025 | 3,741 | 3,735.5 | 3,735.5 | 3,745.29 | 3,727.94 | 1,291 |
| June 19, 2025 | 3,770 | 3,728.25 | 3,728.25 | 3,770 | 3,726.46 | 4,349 |
| June 18, 2025 | 3,764.38 | 3,762.75 | 3,762.75 | 3,773.43 | 3,756 | 10,012 |
| June 17, 2025 | 3,744.5 | 3,759.5 | 3,759.5 | 3,759.5 | 3,738.23 | 12,638 |
| June 16, 2025 | 3,746.25 | 3,757.75 | 3,757.75 | 3,761.96 | 3,740.15 | 4,394 |
| June 13, 2025 | 3,724 | 3,740 | 3,740 | 3,752 | 3,724 | 15,625 |
| June 12, 2025 | 3,765.5 | 3,763.5 | 3,763.5 | 3,766 | 3,741.5 | 4,489 |
| June 11, 2025 | 3,779.2 | 3,778.5 | 3,778.5 | 3,779.38 | 3,773.93 | 6,052 |
| June 10, 2025 | 3,769.68 | 3,769.5 | 3,769.5 | 3,771.16 | 3,760.63 | 3,318 |
| June 09, 2025 | 3,744.85 | 3,746.75 | 3,746.75 | 3,756.35 | 3,742.03 | 2,414 |
| June 06, 2025 | 3,734.5 | 3,742.5 | 3,742.5 | 3,757.5 | 3,726 | 4,631 |
| June 05, 2025 | 3,734.35 | 3,732.5 | 3,732.5 | 3,734.35 | 3,706.5 | 3,736 |
| June 04, 2025 | 3,734.95 | 3,730.25 | 3,730.25 | 3,738.88 | 3,727 | 4,202 |
| June 03, 2025 | 3,699.18 | 3,717 | 3,717 | 3,722 | 3,696.7 | 3,222 |
| June 02, 2025 | 3,695.5 | 3,689.5 | 3,689.5 | 3,699.32 | 3,674.65 | 7,160 |
| May 30, 2025 | 3,719 | 3,706 | 3,706 | 3,719 | 3,691.5 | 5,519 |
| May 29, 2025 | 3,747.04 | 3,712.75 | 3,712.75 | 3,752.67 | 3,702 | 7,269 |
| May 28, 2025 | 3,712.7 | 3,708 | 3,708 | 3,721.76 | 3,696.3 | 9,051 |
| May 27, 2025 | 3,674 | 3,700.75 | 3,700.75 | 3,700.75 | 3,674 | 17,154 |