3,780.00
-3(-0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,812 | 3,783 | 3,783 | 3,812 | 3,765 | 1,055 |
| August 15, 2025 | 3,832 | 3,799.5 | 3,799.5 | 3,832 | 3,799.5 | 1,031 |
| August 14, 2025 | 3,845 | 3,818 | 3,818 | 3,845 | 3,782 | 1,851 |
| August 13, 2025 | 3,823 | 3,784.5 | 3,784.5 | 3,823 | 3,766 | 121 |
| August 12, 2025 | 3,795 | 3,773.5 | 3,773.5 | 3,802 | 3,766 | 4,130 |
| August 11, 2025 | 3,829 | 3,809.5 | 3,809.5 | 3,856 | 3,802.05 | 961 |
| August 08, 2025 | 3,817 | 3,843.5 | 3,843.5 | 3,871 | 3,817 | 2,059 |
| August 07, 2025 | 3,911 | 3,853.5 | 3,853.5 | 3,920 | 3,853.5 | 4,429 |
| August 06, 2025 | 3,936 | 3,942.5 | 3,942.5 | 3,957.93 | 3,919 | 997 |
| August 05, 2025 | 3,963 | 3,896.5 | 3,896.5 | 3,963 | 3,896.5 | 1,680 |
| August 04, 2025 | 3,938 | 3,959.5 | 3,959.5 | 3,962 | 3,904 | 1,293 |
| August 01, 2025 | 3,993 | 3,925.5 | 3,925.5 | 4,026 | 3,911.15 | 1,617 |
| July 31, 2025 | 3,968 | 3,979.5 | 3,979.5 | 4,018 | 3,925 | 6,860 |
| July 30, 2025 | 3,977 | 3,945 | 3,945 | 3,977 | 3,942 | 201 |
| July 29, 2025 | 3,921 | 3,919.5 | 3,919.5 | 3,921 | 3,856 | 2,636 |
| July 28, 2025 | 3,889 | 3,854 | 3,854 | 3,914 | 3,849 | 4,437 |
| July 25, 2025 | 3,826.52 | 3,854 | 3,854 | 3,904 | 3,814 | 1,712 |
| July 24, 2025 | 3,818 | 3,806 | 3,806 | 3,818 | 3,763 | 926 |
| July 23, 2025 | 3,772 | 3,777.5 | 3,777.5 | 3,800 | 3,772 | 428 |
| July 22, 2025 | 3,786 | 3,774.5 | 3,774.5 | 3,797 | 3,745 | 813 |
| July 21, 2025 | 3,851 | 3,799 | 3,799 | 3,875 | 3,793.1 | 3,318 |
| July 18, 2025 | 3,793 | 3,860 | 3,860 | 3,860 | 3,793 | 1,578 |
| July 17, 2025 | 3,870 | 3,822 | 3,822 | 3,870 | 3,809 | 683 |
| July 16, 2025 | 3,856 | 3,815 | 3,815 | 3,865 | 3,815 | 1,371 |
| July 15, 2025 | 3,881 | 3,837.5 | 3,837.5 | 3,881 | 3,837.5 | 2,340 |
| July 14, 2025 | 3,851 | 3,857 | 3,857 | 3,893 | 3,834.16 | 2,986 |
| July 11, 2025 | 3,868 | 3,847.5 | 3,847.5 | 3,868 | 3,817 | 901 |
| July 10, 2025 | 3,777.14 | 3,811 | 3,811 | 3,834 | 3,777.14 | 839 |
| July 09, 2025 | 3,837 | 3,818.5 | 3,818.5 | 3,851 | 3,800 | 1,362 |
| July 08, 2025 | 3,791 | 3,826.5 | 3,826.5 | 3,835 | 3,791 | 1,323 |
| July 07, 2025 | 3,859 | 3,795.5 | 3,795.5 | 3,859 | 3,795.5 | 435 |
| July 04, 2025 | 3,828.97 | 3,807.5 | 3,807.5 | 3,831 | 3,795 | 922 |
| July 03, 2025 | 3,832 | 3,815.5 | 3,815.5 | 3,858 | 3,815 | 2,931 |
| July 02, 2025 | 3,739 | 3,793.5 | 3,793.5 | 3,815 | 3,739 | 3,837 |
| July 01, 2025 | 3,758 | 3,764.5 | 3,764.5 | 3,826 | 3,749 | 3,827 |
| June 30, 2025 | 3,792.15 | 3,816.5 | 3,816.5 | 3,822 | 3,789 | 2,698 |
| June 27, 2025 | 3,797.15 | 3,815.5 | 3,815.5 | 3,815.5 | 3,780 | 1,925 |
| June 26, 2025 | 3,750 | 3,764 | 3,764 | 3,764 | 3,705 | 3,594 |
| June 25, 2025 | 3,839 | 3,758 | 3,758 | 3,839 | 3,758 | 557 |
| June 24, 2025 | 3,851 | 3,820.5 | 3,820.5 | 3,854 | 3,805 | 3,449 |
| June 23, 2025 | 3,929 | 3,871.5 | 3,871.5 | 3,935 | 3,857 | 1,134 |
| June 20, 2025 | 3,919 | 3,884.5 | 3,884.5 | 3,919 | 3,851 | 318 |
| June 19, 2025 | 3,941 | 3,905 | 3,905 | 3,941 | 3,872 | 77 |
| June 18, 2025 | 3,911 | 3,878.5 | 3,878.5 | 3,918.94 | 3,855 | 1,710 |
| June 17, 2025 | 3,828 | 3,897.5 | 3,897.5 | 3,910 | 3,828 | 12,285 |
| June 16, 2025 | 3,907 | 3,862 | 3,862 | 3,942 | 3,860.43 | 1,864 |
| June 13, 2025 | 3,940 | 3,897.5 | 3,897.5 | 3,976 | 3,885 | 4,050 |
| June 12, 2025 | 3,905 | 3,874 | 3,874 | 3,905 | 3,846.85 | 1,685 |
| June 11, 2025 | 3,985 | 3,955.5 | 3,872.31 | 4,001 | 3,925 | 451 |
| June 10, 2025 | 3,947 | 3,945.5 | 3,862.52 | 3,980 | 3,901 | 3,256 |
| June 09, 2025 | 3,932 | 3,916 | 3,833.64 | 3,961 | 3,893 | 610 |
| June 06, 2025 | 3,867 | 3,929.5 | 3,929.5 | 3,939 | 3,867 | 233 |
| June 05, 2025 | 3,882 | 3,876.5 | 3,876.5 | 3,885 | 3,836 | 1,071 |
| June 04, 2025 | 3,937 | 3,909 | 3,909 | 3,972 | 3,909 | 146 |
| June 03, 2025 | 3,910 | 3,922.5 | 3,922.5 | 3,922.5 | 3,857 | 321 |
| June 02, 2025 | 3,891 | 3,879 | 3,879 | 3,894 | 3,821 | 1,587 |
| May 30, 2025 | 3,937 | 3,893 | 3,893 | 3,937 | 3,859 | 138 |
| May 29, 2025 | 3,945 | 3,899.5 | 3,899.5 | 3,997 | 3,898 | 662 |
| May 28, 2025 | 3,968 | 3,946.5 | 3,946.5 | 3,976 | 3,940 | 1,125 |
| May 27, 2025 | 3,922.17 | 3,938 | 3,938 | 3,968 | 3,898 | 868 |
