3,485.50
+25(+0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,477.29 | 3,485.5 | 3,485.5 | 3,488.7 | 3,477 | 6,454 |
| August 15, 2025 | 3,468 | 3,460.5 | 3,460.5 | 3,475 | 3,460.5 | 4,872 |
| August 14, 2025 | 3,474 | 3,459 | 3,459 | 3,477 | 3,459 | 8,544 |
| August 13, 2025 | 3,496.55 | 3,500.5 | 3,500.5 | 3,505 | 3,494 | 9,550 |
| August 12, 2025 | 3,461 | 3,468 | 3,468 | 3,468 | 3,450 | 2,749 |
| August 11, 2025 | 3,452 | 3,462 | 3,462 | 3,465.97 | 3,451 | 11,519 |
| August 08, 2025 | 3,453 | 3,454.5 | 3,454.5 | 3,456 | 3,447 | 17,775 |
| August 07, 2025 | 3,481 | 3,465 | 3,465 | 3,493.63 | 3,465 | 26,555 |
| August 06, 2025 | 3,459 | 3,448 | 3,448 | 3,464 | 3,445 | 116,130 |
| August 05, 2025 | 3,468 | 3,458 | 3,458 | 3,472.02 | 3,454 | 30,445 |
| August 04, 2025 | 3,443 | 3,443 | 3,443 | 3,450 | 3,438 | 14,965 |
| August 01, 2025 | 3,440 | 3,414 | 3,414 | 3,440 | 3,404.6 | 18,339 |
| July 31, 2025 | 3,469.52 | 3,463 | 3,463 | 3,478 | 3,462 | 7,502 |
| July 30, 2025 | 3,468 | 3,465 | 3,465 | 3,472.97 | 3,456.75 | 7,828 |
| July 29, 2025 | 3,466 | 3,468 | 3,468 | 3,482 | 3,463 | 17,718 |
| July 28, 2025 | 3,474 | 3,457 | 3,457 | 3,482 | 3,444.02 | 5,279 |
| July 25, 2025 | 3,443 | 3,456 | 3,456 | 3,458.98 | 3,440 | 18,966 |
| July 24, 2025 | 3,461.11 | 3,453 | 3,453 | 3,469 | 3,445.98 | 59,283 |
| July 23, 2025 | 3,450.31 | 3,454 | 3,454 | 3,461 | 3,445.38 | 33,076 |
| July 22, 2025 | 3,431 | 3,434 | 3,434 | 3,435.97 | 3,423 | 50,953 |
| July 21, 2025 | 3,442.78 | 3,450 | 3,450 | 3,452.98 | 3,439 | 11,589 |
| July 18, 2025 | 3,444 | 3,444 | 3,444 | 3,447 | 3,441 | 19,447 |
| July 17, 2025 | 3,445 | 3,447 | 3,447 | 3,448 | 3,426.99 | 10,014 |
| July 16, 2025 | 3,421 | 3,408 | 3,408 | 3,421 | 3,403.94 | 12,765 |
| July 15, 2025 | 3,409 | 3,414.5 | 3,414.5 | 3,419.12 | 3,405 | 14,668 |
| July 14, 2025 | 3,370.53 | 3,376.5 | 3,376.5 | 3,378 | 3,364 | 3,221 |
| July 11, 2025 | 3,361 | 3,361.5 | 3,361.5 | 3,369 | 3,351.16 | 2,800 |
| July 10, 2025 | 3,349 | 3,348.5 | 3,348.5 | 3,356.37 | 3,345 | 3,980 |
| July 09, 2025 | 3,343 | 3,336 | 3,336 | 3,347 | 3,334.97 | 2,987 |
| July 08, 2025 | 3,345 | 3,346.5 | 3,346.5 | 3,355.26 | 3,337 | 15,838 |
| July 07, 2025 | 3,324 | 3,328 | 3,328 | 3,337 | 3,320 | 17,035 |
| July 04, 2025 | 3,326 | 3,331 | 3,331 | 3,331 | 3,320 | 10,133 |
| July 03, 2025 | 3,348 | 3,357 | 3,357 | 3,360 | 3,340 | 24,436 |
| July 02, 2025 | 3,311 | 3,339.5 | 3,339.5 | 3,343.98 | 3,308 | 5,052 |
| July 01, 2025 | 3,307.04 | 3,308 | 3,308 | 3,316.97 | 3,298.04 | 11,872 |
| June 30, 2025 | 3,295 | 3,298 | 3,298 | 3,302 | 3,292 | 22,859 |
| June 27, 2025 | 3,299 | 3,304 | 3,304 | 3,305 | 3,290.24 | 6,205 |
| June 26, 2025 | 3,297 | 3,301.5 | 3,301.5 | 3,305 | 3,290 | 17,432 |
| June 25, 2025 | 3,308 | 3,304 | 3,304 | 3,316 | 3,302.03 | 4,495 |
| June 24, 2025 | 3,292 | 3,296 | 3,296 | 3,297 | 3,276.33 | 6,011 |
| June 23, 2025 | 3,233 | 3,235 | 3,235 | 3,249 | 3,231 | 5,738 |
| June 20, 2025 | 3,246.67 | 3,237 | 3,237 | 3,257.97 | 3,233.03 | 7,760 |
| June 19, 2025 | 3,235 | 3,212.5 | 3,212.5 | 3,235 | 3,212.5 | 1,839 |
| June 18, 2025 | 3,264 | 3,256 | 3,256 | 3,272 | 3,253 | 34,934 |
| June 17, 2025 | 3,258 | 3,260 | 3,260 | 3,263 | 3,246.76 | 8,351 |
| June 16, 2025 | 3,248 | 3,272 | 3,272 | 3,277 | 3,248 | 11,623 |
| June 13, 2025 | 3,230 | 3,233.5 | 3,233.5 | 3,241 | 3,226 | 15,056 |
| June 12, 2025 | 3,284 | 3,274 | 3,274 | 3,287 | 3,267 | 51,117 |
| June 11, 2025 | 3,307 | 3,295 | 3,295 | 3,310 | 3,206 | 14,283 |
| June 10, 2025 | 3,270 | 3,266 | 3,266 | 3,277 | 3,266 | 2,135 |
| June 09, 2025 | 3,239.09 | 3,247 | 3,247 | 3,249.03 | 3,236 | 10,026 |
| June 06, 2025 | 3,215 | 3,220 | 3,220 | 3,222.97 | 3,207.53 | 3,264 |
| June 05, 2025 | 3,208 | 3,213 | 3,213 | 3,215.26 | 3,197.03 | 13,736 |
| June 04, 2025 | 3,180.29 | 3,188 | 3,188 | 3,193 | 3,180 | 2,947 |
| June 03, 2025 | 3,152 | 3,158.5 | 3,158.5 | 3,158.5 | 3,147 | 11,552 |
| June 02, 2025 | 3,121 | 3,134 | 3,134 | 3,136 | 3,116 | 8,133 |
| May 30, 2025 | 3,157 | 3,141.5 | 3,141.5 | 3,165 | 3,137.55 | 8,686 |
| May 29, 2025 | 3,193 | 3,172 | 3,172 | 3,206.63 | 3,170.03 | 12,589 |
| May 28, 2025 | 3,171.05 | 3,169 | 3,169 | 3,181 | 3,165 | 4,980 |
| May 27, 2025 | 3,165 | 3,168 | 3,168 | 3,175 | 3,153.15 | 15,179 |