3,937.00
-2(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 4,116 | 4,097 | 4,097 | 4,119 | 4,051 | 2.03M |
| May 21, 2025 | 4,084 | 4,129 | 4,129 | 4,133 | 4,082 | 5.29M |
| May 20, 2025 | 4,101 | 4,099 | 4,099 | 4,124 | 4,095 | 2.12M |
| May 19, 2025 | 4,089 | 4,106 | 4,106 | 4,106 | 4,044 | 2.29M |
| May 16, 2025 | 4,073 | 4,099 | 4,099 | 4,106 | 4,068.3 | 2.04M |
| May 15, 2025 | 3,994 | 4,062 | 4,062 | 4,068 | 3,986 | 2.56M |
| May 14, 2025 | 3,942 | 3,998 | 3,998 | 4,031 | 3,932 | 2.42M |
| May 13, 2025 | 3,905 | 3,949 | 3,949 | 3,953 | 3,898 | 2.14M |
| May 12, 2025 | 4,043 | 3,913 | 3,913 | 4,059 | 3,880.6 | 4.27M |
| May 09, 2025 | 4,099 | 4,030 | 4,030 | 4,099 | 4,002 | 3.66M |
| May 08, 2025 | 4,082 | 4,023 | 4,023 | 4,094 | 4,023 | 3.01M |
| May 07, 2025 | 4,129 | 4,082 | 4,082 | 4,133 | 4,075 | 2.48M |
| May 06, 2025 | 4,165 | 4,110 | 4,110 | 4,166 | 4,101 | 2.58M |
| May 02, 2025 | 4,130 | 4,125 | 4,125 | 4,136 | 4,071 | 2.15M |
| May 01, 2025 | 4,065 | 4,075 | 4,075 | 4,087 | 4,046 | 1.04M |
| April 30, 2025 | 4,026 | 4,067 | 4,067 | 4,067 | 4,004.95 | 9.81M |
| April 29, 2025 | 3,982 | 4,002 | 4,002 | 4,004 | 3,949 | 3.01M |
| April 28, 2025 | 4,006 | 3,960 | 3,960 | 4,011 | 3,946 | 2.03M |
| April 25, 2025 | 3,981 | 4,003 | 4,003 | 4,020 | 3,952 | 3.9M |
| April 24, 2025 | 3,980 | 3,967 | 3,967 | 3,984 | 3,946 | 14.35M |
| April 23, 2025 | 3,982 | 3,944 | 3,944 | 3,996 | 3,926 | 4.27M |
| April 22, 2025 | 3,935 | 3,934 | 3,934 | 3,955 | 3,897 | 4.72M |
| April 17, 2025 | 3,893 | 3,939 | 3,939 | 3,942 | 3,874 | 4.05M |
| April 16, 2025 | 3,895 | 3,915 | 3,915 | 3,921 | 3,888 | 4.34M |
| April 15, 2025 | 3,807 | 3,896 | 3,896 | 3,900 | 3,790 | 3.04M |
| April 14, 2025 | 3,766 | 3,782 | 3,782 | 3,808.28 | 3,756 | 2.43M |
| April 11, 2025 | 3,779 | 3,737 | 3,737 | 3,804 | 3,714 | 6.32M |
| April 10, 2025 | 3,713 | 3,733 | 3,733 | 3,800 | 3,708 | 6M |
| April 09, 2025 | 3,551 | 3,582 | 3,582 | 3,630 | 3,526 | 4.57M |
| April 08, 2025 | 3,552 | 3,629 | 3,629 | 3,664 | 3,509 | 4.78M |
| April 07, 2025 | 3,658 | 3,517 | 3,517 | 3,701 | 3,517 | 7.1M |
| April 04, 2025 | 3,958 | 3,816 | 3,816 | 3,985 | 3,812 | 9.27M |
| April 03, 2025 | 3,852 | 3,926 | 3,926 | 3,940 | 3,831.67 | 3.66M |
| April 02, 2025 | 3,913 | 3,911 | 3,911 | 3,917 | 3,884.7 | 1.71M |
| April 01, 2025 | 3,896 | 3,913 | 3,913 | 3,924 | 3,887 | 2.15M |