3,758.25
-16.75(-0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,756 | 3,758.25 | 3,758.25 | 3,758.25 | 3,745.5 | 1,587 |
| August 15, 2025 | 3,805 | 3,775 | 3,775 | 3,805 | 3,770.08 | 287 |
| August 14, 2025 | 3,717.5 | 3,745.25 | 3,745.25 | 3,745.25 | 3,717.5 | 592 |
| August 13, 2025 | 3,714.5 | 3,720.25 | 3,720.25 | 3,720.48 | 3,714.5 | 2,079 |
| August 12, 2025 | 3,688 | 3,707 | 3,707 | 3,707 | 3,688 | 2 |
| August 11, 2025 | 3,695.5 | 3,675 | 3,675 | 3,698 | 3,669 | 2,506 |
| August 08, 2025 | 3,692.5 | 3,692.25 | 3,692.25 | 3,694 | 3,692.25 | 274 |
| August 07, 2025 | 3,667.5 | 3,665.5 | 3,665.5 | 3,678.5 | 3,665.5 | 3,653 |
| August 06, 2025 | 3,635 | 3,653 | 3,653 | 3,653 | 3,635 | 3,928 |
| August 05, 2025 | 3,622 | 3,627 | 3,627 | 3,627 | 3,612.61 | 2,852 |
| August 04, 2025 | 3,592 | 3,618.25 | 3,618.25 | 3,622.5 | 3,592 | 2,252 |
| August 01, 2025 | 3,616.5 | 3,556.5 | 3,556.5 | 3,616.5 | 3,556.5 | 1,417 |
| July 31, 2025 | 3,658.36 | 3,613 | 3,613 | 3,658.36 | 3,613 | 105 |
| July 30, 2025 | 3,637.5 | 3,675.5 | 3,675.5 | 3,675.5 | 3,637.5 | 2,563 |
| July 29, 2025 | 3,648.5 | 3,648.5 | 3,648.5 | 3,648.5 | 3,648.5 | 0 |
| July 28, 2025 | 3,656.5 | 3,606.75 | 3,606.75 | 3,656.5 | 3,606.75 | 85 |
| July 25, 2025 | 3,626 | 3,637.75 | 3,637.75 | 3,637.75 | 3,613.5 | 330 |
| July 24, 2025 | 3,607 | 3,612 | 3,612 | 3,612 | 3,607 | 6 |
| July 23, 2025 | 3,597.17 | 3,597.5 | 3,597.5 | 3,607 | 3,596 | 24,624 |
| July 22, 2025 | 3,565 | 3,565 | 3,565 | 3,565 | 3,565 | 0 |
| July 21, 2025 | 3,536.5 | 3,558.5 | 3,558.5 | 3,558.5 | 3,536.5 | 8 |
| July 18, 2025 | 3,559 | 3,557.75 | 3,557.75 | 3,559 | 3,550 | 12 |
| July 17, 2025 | 3,531 | 3,531 | 3,531 | 3,531 | 3,531 | 0 |
| July 16, 2025 | 3,538 | 3,522 | 3,522 | 3,542 | 3,522 | 14 |
| July 15, 2025 | 3,527.25 | 3,527.25 | 3,527.25 | 3,527.25 | 3,527.25 | 0 |
| July 14, 2025 | 3,555.25 | 3,555.25 | 3,555.25 | 3,555.25 | 3,555.25 | 0 |
| July 11, 2025 | 3,538.75 | 3,538.75 | 3,538.75 | 3,538.75 | 3,538.75 | 0 |
| July 10, 2025 | 3,597 | 3,556.75 | 3,556.75 | 3,597 | 3,556.75 | 6,628 |
| July 09, 2025 | 3,571.5 | 3,579.5 | 3,579.5 | 3,579.5 | 3,571.5 | 1,181 |
| July 08, 2025 | 3,513.5 | 3,527.5 | 3,527.5 | 3,531 | 3,513.5 | 2,018 |
| July 07, 2025 | 3,486.14 | 3,497 | 3,497 | 3,497 | 3,486.14 | 208 |
| July 04, 2025 | 3,484 | 3,487 | 3,487 | 3,487 | 3,484 | 58 |
| July 03, 2025 | 3,484.5 | 3,499.25 | 3,499.25 | 3,500.99 | 3,484.5 | 4,833 |
| July 02, 2025 | 3,471 | 3,500.5 | 3,500.5 | 3,500.5 | 3,467 | 7,298 |
| July 01, 2025 | 3,460 | 3,461 | 3,461 | 3,461 | 3,455 | 6,603 |
| June 30, 2025 | 3,470.5 | 3,478.75 | 3,478.75 | 3,478.75 | 3,470.5 | 4,634 |
| June 27, 2025 | 3,453.25 | 3,453.25 | 3,453.25 | 3,453.25 | 3,453.25 | 0 |
| June 26, 2025 | 3,410 | 3,410 | 3,410 | 3,410 | 3,410 | 0 |
| June 25, 2025 | 3,425 | 3,416.5 | 3,416.5 | 3,425 | 3,416.5 | 1,165 |
| June 24, 2025 | 3,426.5 | 3,426 | 3,426 | 3,426.5 | 3,426 | 83 |
| June 23, 2025 | 3,394.5 | 3,385.75 | 3,385.75 | 3,394.5 | 3,385.75 | 55 |
| June 20, 2025 | 3,390.5 | 3,408 | 3,408 | 3,408 | 3,390.5 | 2,201 |
| June 19, 2025 | 3,386.5 | 3,377.25 | 3,377.25 | 3,397 | 3,377.25 | 7,528 |
| June 18, 2025 | 3,428 | 3,427 | 3,427 | 3,428 | 3,427 | 7,029 |
| June 17, 2025 | 3,415.75 | 3,415.75 | 3,415.75 | 3,415.75 | 3,415.75 | 0 |
| June 16, 2025 | 3,444.25 | 3,444.25 | 3,444.25 | 3,444.25 | 3,444.25 | 0 |
| June 13, 2025 | 3,405 | 3,405 | 3,405 | 3,405 | 3,405 | 0 |
| June 12, 2025 | 3,454 | 3,454 | 3,454 | 3,454 | 3,454 | 0 |
| June 11, 2025 | 3,463.85 | 3,458.5 | 3,458.5 | 3,467.5 | 3,458.5 | 14,195 |
| June 10, 2025 | 3,473.06 | 3,454.25 | 3,454.25 | 3,473.06 | 3,454.25 | 1,438 |
| June 09, 2025 | 3,465 | 3,459 | 3,459 | 3,465 | 3,459 | 99 |
| June 06, 2025 | 3,459.49 | 3,473.5 | 3,473.5 | 3,473.5 | 3,459.43 | 1,567 |
| June 05, 2025 | 3,437.42 | 3,447 | 3,447 | 3,447 | 3,436 | 2,740 |
| June 04, 2025 | 3,426.25 | 3,426.25 | 3,426.25 | 3,426.25 | 3,426.25 | 0 |
| June 03, 2025 | 3,409 | 3,424 | 3,424 | 3,424 | 3,407 | 15 |
| June 02, 2025 | 3,426.5 | 3,427.75 | 3,427.75 | 3,427.75 | 3,426.5 | 2,581 |
| May 30, 2025 | 3,430.26 | 3,431.5 | 3,431.5 | 3,431.5 | 3,430.26 | 174 |
| May 29, 2025 | 3,420.5 | 3,423.25 | 3,423.25 | 3,423.25 | 3,420.5 | 2 |
| May 28, 2025 | 3,436 | 3,418.25 | 3,418.25 | 3,436 | 3,418.25 | 148 |
| May 27, 2025 | 3,408.5 | 3,418.75 | 3,418.75 | 3,418.75 | 3,408.5 | 453 |