3,201.90
+6.4(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,207 | 3,201.9 | 3,201.9 | 3,210 | 3,201.37 | 1,578 |
| September 05, 2025 | 3,231 | 3,195.5 | 3,195.5 | 3,231 | 3,195.5 | 18,913 |
| September 04, 2025 | 3,223.5 | 3,231.25 | 3,231.25 | 3,232 | 3,219.53 | 3,053 |
| September 03, 2025 | 3,224.5 | 3,210 | 3,210 | 3,224.5 | 3,210 | 5,478 |
| September 02, 2025 | 3,197.32 | 3,187.5 | 3,187.5 | 3,215.78 | 3,187.5 | 1,018 |
| September 01, 2025 | 3,199.5 | 3,198.75 | 3,198.75 | 3,204 | 3,198.26 | 2,300 |
| August 29, 2025 | 3,223.15 | 3,201.25 | 3,201.25 | 3,224.61 | 3,198.5 | 9,252 |
| August 28, 2025 | 3,215.5 | 3,206.25 | 3,206.25 | 3,220.5 | 3,204.4 | 21,822 |
| August 27, 2025 | 3,217 | 3,218.25 | 3,218.25 | 3,224 | 3,216.6 | 2,469 |
| August 26, 2025 | 3,201.5 | 3,195.5 | 3,195.5 | 3,203.5 | 3,195.5 | 1,929 |
| August 22, 2025 | 3,174.5 | 3,200.75 | 3,200.75 | 3,203.6 | 3,174.5 | 4,378 |
| August 21, 2025 | 3,187.5 | 3,182.5 | 3,182.5 | 3,187.5 | 3,170.5 | 41,218 |
| August 20, 2025 | 3,178 | 3,171 | 3,171 | 3,181 | 3,155.5 | 10,528 |
| August 19, 2025 | 3,216 | 3,187.5 | 3,187.5 | 3,216 | 3,186 | 3,994 |
| 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 |