3,540.00
+15(+0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3,514 | 3,525 | 3,525 | 3,534 | 3,498.05 | 3.16M |
| August 14, 2025 | 3,515 | 3,529 | 3,529 | 3,530 | 3,485.5 | 5.37M |
| August 13, 2025 | 3,549 | 3,499 | 3,499 | 3,561 | 3,496 | 6.51M |
| August 12, 2025 | 3,587 | 3,534 | 3,534 | 3,604 | 3,515 | 4.16M |
| August 11, 2025 | 3,578 | 3,583 | 3,583 | 3,619 | 3,576.5 | 3.33M |
| August 08, 2025 | 3,652 | 3,577 | 3,577 | 3,662 | 3,554 | 3.38M |
| August 07, 2025 | 3,632 | 3,666 | 3,666 | 3,691 | 3,628.93 | 2.57M |
| August 06, 2025 | 3,802 | 3,646 | 3,646 | 3,821 | 3,623 | 6.18M |
| August 05, 2025 | 3,902 | 3,818 | 3,818 | 3,905 | 3,813 | 1.35M |
| August 04, 2025 | 3,892 | 3,904 | 3,904 | 3,910 | 3,866 | 10.22M |
| August 01, 2025 | 3,921 | 3,892 | 3,892 | 3,938 | 3,885 | 2.13M |
| July 31, 2025 | 3,913 | 3,936 | 3,936 | 3,976 | 3,912 | 2.46M |
| July 30, 2025 | 3,903 | 3,907 | 3,907 | 3,921 | 3,882 | 2.11M |
| July 29, 2025 | 3,884 | 3,902 | 3,902 | 3,920 | 3,877 | 2.67M |
| July 28, 2025 | 3,939 | 3,892 | 3,892 | 3,952 | 3,882 | 2.45M |
| July 25, 2025 | 3,995 | 3,937 | 3,937 | 4,008 | 3,937 | 2.19M |
| July 24, 2025 | 3,895 | 3,972 | 3,972 | 3,972.21 | 3,838 | 4.07M |
| July 23, 2025 | 3,915 | 3,895 | 3,895 | 3,927 | 3,888 | 2.76M |
| July 22, 2025 | 3,895 | 3,880 | 3,880 | 3,917 | 3,875 | 1.83M |
| July 21, 2025 | 3,946 | 3,921 | 3,921 | 3,958 | 3,902 | 1.63M |
| July 18, 2025 | 3,996 | 3,956 | 3,956 | 4,008 | 3,954 | 2.1M |
| July 17, 2025 | 4,002 | 3,990 | 3,990 | 4,011 | 3,971 | 1.96M |
| July 16, 2025 | 3,976 | 3,989 | 3,989 | 4,011 | 3,970 | 1.45M |
| July 15, 2025 | 4,010 | 3,983 | 3,983 | 4,027 | 3,982 | 2.1M |
| July 14, 2025 | 3,972 | 4,012 | 4,012 | 4,016 | 3,947 | 1.3M |
| July 11, 2025 | 4,002 | 3,985 | 3,985 | 4,030 | 3,979 | 2.15M |
| July 10, 2025 | 3,958 | 3,992 | 3,992 | 4,005.03 | 3,953 | 2.61M |
| July 09, 2025 | 3,940 | 3,935 | 3,935 | 3,962 | 3,924 | 2.77M |
| July 08, 2025 | 3,935 | 3,949 | 3,949 | 3,958 | 3,922 | 2.29M |
| July 07, 2025 | 3,903 | 3,934 | 3,934 | 3,946 | 3,901.5 | 1.89M |
| July 04, 2025 | 3,895 | 3,899 | 3,899 | 3,917 | 3,879 | 964,172 |
| July 03, 2025 | 3,864 | 3,900 | 3,900 | 3,900 | 3,856 | 1.77M |
| July 02, 2025 | 3,943 | 3,855 | 3,855 | 3,943 | 3,822 | 2.25M |
| July 01, 2025 | 3,952 | 3,923 | 3,923 | 3,968 | 3,899 | 2.01M |
| June 30, 2025 | 3,925 | 3,937 | 3,937 | 4,001 | 3,925 | 4.19M |
| June 27, 2025 | 3,875 | 3,939 | 3,939 | 3,941 | 3,858 | 1.98M |
| June 26, 2025 | 3,874 | 3,875 | 3,875 | 3,910 | 3,862 | 2.48M |
| June 25, 2025 | 3,918 | 3,905 | 3,904 | 3,943 | 3,905 | 2.43M |
| June 24, 2025 | 3,970 | 3,907 | 3,907 | 3,976 | 3,900 | 5.08M |
| June 23, 2025 | 3,862 | 3,928 | 3,928 | 3,928 | 3,861 | 1.78M |
| June 20, 2025 | 3,921 | 3,896 | 3,899 | 3,927 | 3,889 | 4.7M |
| June 19, 2025 | 3,881 | 3,908 | 3,908 | 3,929 | 3,881 | 2.37M |
| June 18, 2025 | 3,910 | 3,901 | 3,901 | 3,933 | 3,888.5 | 2.81M |
| June 17, 2025 | 3,925 | 3,906 | 3,906 | 3,931 | 3,894 | 2.46M |
| June 16, 2025 | 3,903 | 3,947 | 3,947 | 3,955 | 3,884 | 2.65M |
| June 13, 2025 | 3,878 | 3,895 | 3,895 | 3,909 | 3,869 | 1.61M |
| June 12, 2025 | 3,907 | 3,915 | 3,915 | 3,962 | 3,907 | 1.75M |
| June 11, 2025 | 3,920 | 3,914 | 3,914 | 3,934 | 3,897 | 843,935 |
| June 10, 2025 | 3,924 | 3,920 | 3,910 | 3,956 | 3,918 | 1.88M |
| June 09, 2025 | 3,971 | 3,921 | 3,921 | 3,981 | 3,913 | 1.93M |
| June 06, 2025 | 3,961 | 3,975 | 3,975 | 3,978 | 3,939.69 | 1.57M |
| June 05, 2025 | 4,013 | 3,979 | 3,979 | 4,014 | 3,973 | 1.95M |
| June 04, 2025 | 3,998 | 4,011 | 4,011 | 4,025 | 3,963 | 2.58M |
| June 03, 2025 | 4,029 | 3,990 | 3,990 | 4,032 | 3,973 | 2.36M |
| June 02, 2025 | 3,968 | 4,004 | 4,004 | 4,013 | 3,966 | 1.61M |
| May 30, 2025 | 4,008 | 3,994 | 3,994 | 4,031 | 3,993.84 | 5.08M |
| May 29, 2025 | 4,085 | 3,994 | 3,994 | 4,090 | 3,934 | 1.38M |
| May 28, 2025 | 4,108 | 4,068 | 4,068 | 4,144 | 4,068 | 3.48M |
| May 27, 2025 | 4,135 | 4,123 | 4,123 | 4,183 | 4,123 | 2.39M |
| May 23, 2025 | 4,112 | 4,113 | 4,113 | 4,129 | 4,075 | 1.96M |