3,187.50
+6.75(+0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,186.5 | 3,187.5 | 3,187.5 | 3,190.5 | 3,180.5 | 3,783 |
| August 15, 2025 | 3,196.5 | 3,180.75 | 3,180.75 | 3,210.58 | 3,180.75 | 10,709 |
| August 14, 2025 | 3,181.5 | 3,188.25 | 3,188.25 | 3,194.38 | 3,181.5 | 30,670 |
| August 13, 2025 | 3,189.5 | 3,182.5 | 3,182.5 | 3,190.5 | 3,181.5 | 11,259 |
| August 12, 2025 | 3,179 | 3,180.5 | 3,180.5 | 3,183.46 | 3,169 | 1,775 |
| August 11, 2025 | 3,178.5 | 3,183 | 3,183 | 3,187.93 | 3,173 | 9,802 |
| August 08, 2025 | 3,160.5 | 3,168.25 | 3,168.25 | 3,170.5 | 3,154.5 | 10,520 |
| August 07, 2025 | 3,184 | 3,153.5 | 3,153.5 | 3,190.5 | 3,153.5 | 29,053 |
| August 06, 2025 | 3,181.02 | 3,172 | 3,172 | 3,182 | 3,159 | 9,507 |
| August 05, 2025 | 3,198.5 | 3,167.5 | 3,167.5 | 3,198.5 | 3,164 | 1,209 |
| August 04, 2025 | 3,151.5 | 3,179.25 | 3,179.25 | 3,179.25 | 3,146.5 | 13,412 |
| August 01, 2025 | 3,202.5 | 3,143.5 | 3,143.5 | 3,216.5 | 3,133.3 | 66,117 |
| July 31, 2025 | 3,230.5 | 3,220.75 | 3,220.75 | 3,246.35 | 3,214 | 13,389 |
| July 30, 2025 | 3,179.5 | 3,193.5 | 3,193.5 | 3,194.5 | 3,177 | 27,098 |
| July 29, 2025 | 3,197.5 | 3,181.25 | 3,181.25 | 3,201.5 | 3,181.25 | 56,688 |
| July 28, 2025 | 3,184 | 3,176.5 | 3,176.5 | 3,186 | 3,173 | 5,389 |
| July 25, 2025 | 3,165 | 3,179 | 3,163.44 | 3,179.58 | 3,163 | 2,768 |
| July 24, 2025 | 3,141.5 | 3,156.5 | 3,141.05 | 3,165 | 3,141.5 | 1,313 |
| July 23, 2025 | 3,123 | 3,115.75 | 3,100.5 | 3,129.5 | 3,115.75 | 9,450 |
| July 22, 2025 | 3,125 | 3,113.25 | 3,098.02 | 3,125.5 | 3,113.25 | 455 |
| July 21, 2025 | 3,129.5 | 3,127.25 | 3,111.95 | 3,138 | 3,122.33 | 8,343 |
| July 18, 2025 | 3,138 | 3,125.5 | 3,110.21 | 3,140.5 | 3,122.5 | 12,668 |
| July 17, 2025 | 3,130 | 3,131.25 | 3,115.93 | 3,132 | 3,123.6 | 1,578 |
| July 16, 2025 | 3,103.5 | 3,095.75 | 3,080.6 | 3,123.5 | 3,095.75 | 4,407 |
| July 15, 2025 | 3,131 | 3,132.25 | 3,116.92 | 3,136 | 3,124.63 | 4,703 |
| July 14, 2025 | 3,092.5 | 3,110.25 | 3,095.03 | 3,110.25 | 3,091 | 2,775 |
| July 11, 2025 | 3,093 | 3,099.25 | 3,099.25 | 3,104.83 | 3,079.5 | 8,417 |
| July 10, 2025 | 3,067.5 | 3,097.5 | 3,097.5 | 3,097.5 | 3,067.5 | 7,382 |
| July 09, 2025 | 3,062.38 | 3,074.25 | 3,074.25 | 3,083.43 | 3,061.98 | 25,818 |
| July 08, 2025 | 3,054 | 3,065.5 | 3,065.5 | 3,074.93 | 3,053 | 1,787 |
| July 07, 2025 | 3,064.5 | 3,055.25 | 3,055.25 | 3,076.5 | 3,055.25 | 5,916 |
| July 04, 2025 | 3,055 | 3,053.25 | 3,053.25 | 3,055 | 3,047.5 | 4,302 |
| July 03, 2025 | 3,050.5 | 3,067.75 | 3,067.75 | 3,073.5 | 3,045.5 | 4,839 |
| July 02, 2025 | 3,030.5 | 3,049.25 | 3,049.25 | 3,056 | 3,022.31 | 23,150 |
| July 01, 2025 | 3,008 | 3,020.25 | 3,020.25 | 3,020.25 | 2,999 | 32,359 |
| June 30, 2025 | 3,010 | 3,007 | 3,007 | 3,019 | 3,007 | 1,440 |
| June 27, 2025 | 2,984 | 3,001.5 | 3,001.5 | 3,001.5 | 2,984 | 16,276 |
| June 26, 2025 | 2,973.5 | 2,972 | 2,972 | 2,973.5 | 2,966 | 5,919 |
| June 25, 2025 | 2,974 | 2,983.25 | 2,983.25 | 2,987.5 | 2,974 | 3,606 |
| June 24, 2025 | 2,978 | 2,966 | 2,966 | 2,978.5 | 2,956.5 | 1,180 |
| June 23, 2025 | 2,967.5 | 2,946.25 | 2,946.25 | 2,971.1 | 2,934 | 2,890 |
| June 20, 2025 | 2,949 | 2,957.5 | 2,957.5 | 2,965 | 2,942.4 | 4,475 |
| June 19, 2025 | 2,960.5 | 2,940.5 | 2,940.5 | 2,964 | 2,933.5 | 5,453 |
| June 18, 2025 | 2,965.5 | 2,966 | 2,966 | 2,974 | 2,963 | 416 |
| June 17, 2025 | 2,946 | 2,965.25 | 2,965.25 | 2,966.5 | 2,941.5 | 15,409 |
| June 16, 2025 | 2,936.5 | 2,955.25 | 2,955.25 | 2,957.4 | 2,935.88 | 7,852 |
| June 13, 2025 | 2,937.5 | 2,943.25 | 2,943.25 | 2,950.5 | 2,930.5 | 12,501 |
| June 12, 2025 | 2,957.5 | 2,957.5 | 2,957.5 | 2,957.5 | 2,935.5 | 9,069 |
| June 11, 2025 | 2,983.5 | 2,976.75 | 2,976.75 | 2,988 | 2,976.75 | 4,161 |
| June 10, 2025 | 2,967 | 2,975.75 | 2,975.75 | 2,976.08 | 2,962 | 17,764 |
| June 09, 2025 | 2,951 | 2,956 | 2,956 | 2,965.5 | 2,949.5 | 5,060 |
| June 06, 2025 | 2,936 | 2,955 | 2,955 | 2,966.57 | 2,932 | 23,303 |
| June 05, 2025 | 2,930 | 2,932.25 | 2,932.25 | 2,934.5 | 2,910 | 54,845 |
| June 04, 2025 | 2,929 | 2,929.5 | 2,929.5 | 2,938.5 | 2,915.43 | 21,131 |
| June 03, 2025 | 2,888 | 2,924.25 | 2,924.25 | 2,924.25 | 2,888 | 13,561 |
| June 02, 2025 | 2,876 | 2,887 | 2,887 | 2,888.5 | 2,871 | 14,362 |
| May 30, 2025 | 2,902.5 | 2,904.5 | 2,904.5 | 2,911 | 2,878 | 26,564 |
| May 29, 2025 | 2,947 | 2,913.75 | 2,913.75 | 2,956 | 2,908.43 | 68,274 |
| May 28, 2025 | 2,921 | 2,909 | 2,909 | 2,921 | 2,901 | 12,715 |
| May 27, 2025 | 2,874.5 | 2,895 | 2,895 | 2,895 | 2,874.5 | 4,547 |