3,457.50
-4.25(-0.12%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 3,400 | 3,400.75 | 3,400.75 | 3,400.75 | 3,400 | 1 |
| June 11, 2025 | 3,420 | 3,399.75 | 3,399.75 | 3,420 | 3,399.75 | 45 |
| June 10, 2025 | 3,401.5 | 3,397.75 | 3,397.75 | 3,401.5 | 3,397.05 | 5 |
| June 09, 2025 | 3,401 | 3,385.25 | 3,385.25 | 3,401 | 3,380.5 | 387 |
| June 06, 2025 | 3,389 | 3,390 | 3,390 | 3,390 | 3,382 | 6,613 |
| June 05, 2025 | 3,392 | 3,378 | 3,378 | 3,392 | 3,373.46 | 7,923 |
| June 04, 2025 | 3,370 | 3,370.75 | 3,370.75 | 3,374.5 | 3,355.5 | 529 |
| June 03, 2025 | 3,377.9 | 3,348.25 | 3,348.25 | 3,381 | 3,338.66 | 694 |
| June 02, 2025 | 3,358.5 | 3,352.5 | 3,352.5 | 3,374.5 | 3,337 | 217 |
| May 30, 2025 | 3,351 | 3,349.5 | 3,349.5 | 3,366 | 3,349.5 | 2,348 |
| May 29, 2025 | 3,370.5 | 3,351.75 | 3,351.75 | 3,370.5 | 3,343.84 | 140 |
| May 28, 2025 | 3,369.5 | 3,339.75 | 3,339.75 | 3,373 | 3,339.75 | 121 |
| May 27, 2025 | 3,363 | 3,364.25 | 3,364.25 | 3,367 | 3,343 | 577 |