3,467.75
+23.75(+0.69%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,465 | 3,444 | 3,444 | 3,465.5 | 3,441.5 | 72 |
| September 04, 2025 | 3,427 | 3,446.5 | 3,446.5 | 3,446.5 | 3,427 | 55 |
| September 03, 2025 | 3,444 | 3,430.5 | 3,432 | 3,444 | 3,426.5 | 14 |
| September 02, 2025 | 3,441.5 | 3,422.5 | 3,422.5 | 3,445 | 3,419 | 111 |
| September 01, 2025 | 3,453.04 | 3,440.75 | 3,440.75 | 3,462.5 | 3,440.75 | 1,015 |
| August 29, 2025 | 3,453 | 3,444.5 | 3,444.5 | 3,460.5 | 3,444.5 | 29 |
| August 28, 2025 | 3,460.5 | 3,455.5 | 3,455.5 | 3,470 | 3,455.5 | 26 |
| August 27, 2025 | 3,453.5 | 3,449.25 | 3,449.25 | 3,462 | 3,439.5 | 46 |
| August 26, 2025 | 3,461 | 3,459.25 | 3,459.25 | 3,468.52 | 3,455 | 4,216 |
| August 22, 2025 | 3,488 | 3,518 | 3,518 | 3,518.5 | 3,488 | 1 |
| August 21, 2025 | 3,496.5 | 3,492 | 3,492 | 3,496.5 | 3,486.5 | 59 |
| August 20, 2025 | 3,474.5 | 3,499.25 | 3,499.25 | 3,499.25 | 3,469.5 | 7 |
| August 19, 2025 | 3,472 | 3,494 | 3,494 | 3,494 | 3,467 | 1,457 |
| August 18, 2025 | 3,462 | 3,457.5 | 3,457.5 | 3,462 | 3,435.2 | 1,463 |
| August 15, 2025 | 3,457 | 3,461.75 | 3,461.75 | 3,466.5 | 3,456.5 | 47 |
| August 14, 2025 | 3,415 | 3,437.5 | 3,437.5 | 3,437.5 | 3,415 | 6,219 |
| August 13, 2025 | 3,429.5 | 3,430 | 3,430 | 3,433 | 3,429.5 | 0 |
| August 12, 2025 | 3,417 | 3,413.75 | 3,413.75 | 3,418.5 | 3,395 | 3,663 |
| August 11, 2025 | 3,434 | 3,409 | 3,409 | 3,434 | 3,407 | 2,003 |
| August 08, 2025 | 3,420.82 | 3,427.75 | 3,427.75 | 3,427.75 | 3,418.48 | 839 |
| August 07, 2025 | 3,403 | 3,415 | 3,415 | 3,438 | 3,403 | 75 |
| August 06, 2025 | 3,412.5 | 3,393 | 3,393 | 3,412.5 | 3,387.5 | 8,302 |
| August 05, 2025 | 3,404 | 3,393.5 | 3,393.5 | 3,404 | 3,384.5 | 752 |
| August 04, 2025 | 3,358 | 3,388.5 | 3,388.5 | 3,388.5 | 3,358 | 140 |
| August 01, 2025 | 3,368.5 | 3,340.75 | 3,340.75 | 3,368.5 | 3,338.65 | 2,860 |
| July 31, 2025 | 3,442.5 | 3,403.75 | 3,403.75 | 3,445 | 3,403.75 | 9,878 |
| July 30, 2025 | 3,435.5 | 3,432.75 | 3,432.75 | 3,436 | 3,430.84 | 35 |
| July 29, 2025 | 3,452.5 | 3,435 | 3,435 | 3,480 | 3,435 | 1,185 |
| July 28, 2025 | 3,519.5 | 3,444.5 | 3,444.5 | 3,519.5 | 3,444.5 | 39 |
| July 25, 2025 | 3,468 | 3,483.75 | 3,483.75 | 3,483.75 | 3,459 | 1,218 |
| July 24, 2025 | 3,483.5 | 3,473.5 | 3,473.5 | 3,485 | 3,462.21 | 104 |
| July 23, 2025 | 3,451.5 | 3,447.25 | 3,447.25 | 3,460.5 | 3,445.1 | 799 |
| July 22, 2025 | 3,421.5 | 3,423 | 3,423 | 3,423 | 3,409.5 | 2,971 |
| July 21, 2025 | 3,436.5 | 3,435.25 | 3,435.25 | 3,437.5 | 3,423 | 847 |
| July 18, 2025 | 3,447.5 | 3,438.5 | 3,438.5 | 3,454.5 | 3,438.5 | 130 |
| July 17, 2025 | 3,432 | 3,433.75 | 3,433.75 | 3,433.75 | 3,420.92 | 699 |
| July 16, 2025 | 3,425 | 3,418.75 | 3,418.75 | 3,457.5 | 3,411 | 1,796 |
| July 15, 2025 | 3,456.5 | 3,432.75 | 3,432.75 | 3,483.5 | 3,432.75 | 328 |
| July 14, 2025 | 3,425 | 3,451.25 | 3,451.25 | 3,451.25 | 3,425 | 151 |
| July 11, 2025 | 3,456 | 3,445 | 3,445 | 3,456 | 3,444 | 122 |
| July 10, 2025 | 3,466 | 3,465 | 3,465 | 3,472 | 3,465 | 3,173 |
| July 09, 2025 | 3,435 | 3,455 | 3,455 | 3,455 | 3,428 | 6,085 |
| July 08, 2025 | 3,400 | 3,424.5 | 3,424.5 | 3,430.5 | 3,400 | 2,696 |
| July 07, 2025 | 3,397 | 3,400.75 | 3,400.75 | 3,404.58 | 3,355.5 | 7,704 |
| July 04, 2025 | 3,394.5 | 3,398 | 3,398 | 3,398 | 3,378 | 5,021 |
| July 03, 2025 | 3,375 | 3,405 | 3,405 | 3,420.5 | 3,375 | 228 |
| July 02, 2025 | 3,378 | 3,412.5 | 3,412.5 | 3,416 | 3,373 | 2,810 |
| July 01, 2025 | 3,382.5 | 3,371.5 | 3,371.5 | 3,382.5 | 3,357 | 1,332 |
| June 30, 2025 | 3,390.5 | 3,374.25 | 3,374.25 | 3,390.5 | 3,374.25 | 2,971 |
| June 27, 2025 | 3,348 | 3,373.5 | 3,373.5 | 3,373.5 | 3,347 | 65 |
| June 26, 2025 | 3,330.5 | 3,319.5 | 3,319.5 | 3,333.5 | 3,319.5 | 6,692 |
| June 25, 2025 | 3,351 | 3,326.5 | 3,326.5 | 3,360 | 3,326.5 | 70 |
| June 24, 2025 | 3,371 | 3,354.75 | 3,354.75 | 3,371 | 3,345.6 | 48 |
| June 23, 2025 | 3,316.5 | 3,317.5 | 3,317.5 | 3,331.5 | 3,316.5 | 27 |
| June 20, 2025 | 3,338 | 3,326 | 3,326 | 3,346 | 3,326 | 565 |
| June 19, 2025 | 3,379.5 | 3,313.5 | 3,313.5 | 3,379.5 | 3,313.5 | 39 |
| June 18, 2025 | 3,362 | 3,351.25 | 3,351.25 | 3,363 | 3,346.5 | 68 |
| June 17, 2025 | 3,364.5 | 3,353 | 3,353 | 3,364.5 | 3,343.5 | 51 |
| June 16, 2025 | 3,376 | 3,382.75 | 3,382.75 | 3,384 | 3,373.23 | 72 |
| June 13, 2025 | 3,372.5 | 3,359.25 | 3,359.25 | 3,377.5 | 3,357 | 32 |