3,733.00
+13(+0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,738 | 3,720 | 3,720 | 3,738 | 3,720 | 2,158 |
| September 04, 2025 | 3,734.93 | 3,730.5 | 3,730.5 | 3,734.93 | 3,720 | 1,041 |
| September 03, 2025 | 3,773 | 3,732 | 3,732 | 3,778 | 3,730 | 1,762 |
| September 02, 2025 | 3,755.91 | 3,771 | 3,771 | 3,784 | 3,755.91 | 1,199 |
| September 01, 2025 | 3,753.83 | 3,750.5 | 3,750.5 | 3,757 | 3,750.5 | 404 |
| August 29, 2025 | 3,768 | 3,754 | 3,754 | 3,787 | 3,754 | 294 |
| August 28, 2025 | 3,797 | 3,749 | 3,749 | 3,797 | 3,749 | 845 |
| August 27, 2025 | 3,783 | 3,770 | 3,770 | 3,785.54 | 3,765 | 1,403 |
| August 26, 2025 | 3,805 | 3,771 | 3,771 | 3,809 | 3,771 | 786 |
| August 22, 2025 | 3,768 | 3,775.5 | 3,775.5 | 3,777 | 3,762.75 | 852 |
| August 21, 2025 | 3,738 | 3,753 | 3,753 | 3,756 | 3,731 | 2,122 |
| August 20, 2025 | 3,705 | 3,721 | 3,721 | 3,725.05 | 3,693 | 3,449 |
| August 19, 2025 | 3,685 | 3,699 | 3,699 | 3,699 | 3,680.81 | 712 |
| August 18, 2025 | 3,666 | 3,679 | 3,679 | 3,686 | 3,666 | 1,413 |
| August 15, 2025 | 3,662 | 3,656.5 | 3,656.5 | 3,663 | 3,650 | 244 |
| August 14, 2025 | 3,686.03 | 3,639 | 3,639 | 3,686.03 | 3,639 | 4,817 |
| August 13, 2025 | 3,663 | 3,668 | 3,668 | 3,668 | 3,638.57 | 20,281 |
| August 12, 2025 | 3,673 | 3,686 | 3,686 | 3,687 | 3,669 | 15,843 |
| August 11, 2025 | 3,680 | 3,682 | 3,682 | 3,694 | 3,671 | 915 |
| August 08, 2025 | 3,671.81 | 3,676 | 3,676 | 3,686.06 | 3,670 | 1,187 |
| August 07, 2025 | 3,684 | 3,649 | 3,649 | 3,706 | 3,649 | 2,597 |
| August 06, 2025 | 3,748 | 3,710 | 3,710 | 3,749.82 | 3,710 | 3,701 |
| August 05, 2025 | 3,715 | 3,722 | 3,722 | 3,728 | 3,703 | 4,640 |
| August 04, 2025 | 3,681 | 3,701 | 3,701 | 3,701 | 3,670 | 2,867 |
| August 01, 2025 | 3,720 | 3,677 | 3,677 | 3,729 | 3,665 | 322 |
| July 31, 2025 | 3,705 | 3,719.5 | 3,719.5 | 3,738 | 3,689.83 | 412 |
| July 30, 2025 | 3,707 | 3,712.5 | 3,712.5 | 3,727 | 3,707 | 1,021 |
| July 29, 2025 | 3,710 | 3,690.5 | 3,690.5 | 3,710 | 3,690 | 5,418 |
| July 28, 2025 | 3,717 | 3,687.5 | 3,687.5 | 3,722 | 3,678 | 9,325 |
| July 25, 2025 | 3,698 | 3,681.5 | 3,681.5 | 3,705 | 3,681.5 | 39 |
| July 24, 2025 | 3,705.21 | 3,705 | 3,705 | 3,719 | 3,699.92 | 828 |
| July 23, 2025 | 3,686 | 3,702.5 | 3,702.5 | 3,712 | 3,675 | 830 |
| July 22, 2025 | 3,625 | 3,654 | 3,654 | 3,654 | 3,620 | 2,521 |
| July 21, 2025 | 3,653 | 3,642.5 | 3,642.5 | 3,658 | 3,642.5 | 2,612 |
| July 18, 2025 | 3,632.5 | 3,637.5 | 3,637.5 | 3,652.93 | 3,632.5 | 591 |
| July 17, 2025 | 3,619 | 3,618 | 3,618 | 3,637 | 3,608.79 | 1,480 |
| July 16, 2025 | 3,635 | 3,602.5 | 3,602.5 | 3,641 | 3,602.5 | 4,844 |
| July 15, 2025 | 3,671 | 3,654 | 3,654 | 3,671 | 3,654 | 797 |
| July 14, 2025 | 3,673 | 3,668 | 3,668 | 3,674 | 3,661.99 | 596 |
| July 11, 2025 | 3,660 | 3,649 | 3,649 | 3,660 | 3,644 | 1,342 |
| July 10, 2025 | 3,658.36 | 3,679 | 3,679 | 3,684.96 | 3,658.36 | 848 |
| July 09, 2025 | 3,656 | 3,652 | 3,652 | 3,672 | 3,646.05 | 1,468 |
| July 08, 2025 | 3,637.92 | 3,662 | 3,662 | 3,670 | 3,633.07 | 653 |
| July 07, 2025 | 3,654 | 3,634 | 3,634 | 3,670 | 3,634 | 353 |
| July 04, 2025 | 3,655 | 3,648 | 3,648 | 3,655 | 3,642.04 | 1,116 |
| July 03, 2025 | 3,678 | 3,667 | 3,667 | 3,686 | 3,667 | 1,303 |
| July 02, 2025 | 3,608.43 | 3,662.5 | 3,662.5 | 3,662.5 | 3,607 | 1,655 |
| July 01, 2025 | 3,569 | 3,604.5 | 3,604.5 | 3,604.5 | 3,550.05 | 1,135 |
| June 30, 2025 | 3,557.79 | 3,575 | 3,575 | 3,575 | 3,547 | 719 |
| June 27, 2025 | 3,559 | 3,548.5 | 3,548.5 | 3,559 | 3,543 | 418 |
| June 26, 2025 | 3,536 | 3,546.5 | 3,546.5 | 3,549 | 3,521 | 8,687 |
| June 25, 2025 | 3,588 | 3,550 | 3,550 | 3,589 | 3,550 | 106 |
| June 24, 2025 | 3,620 | 3,587 | 3,587 | 3,627 | 3,579.06 | 6,207 |
| June 23, 2025 | 3,635 | 3,629.5 | 3,629.5 | 3,655.94 | 3,600 | 185 |
| June 20, 2025 | 3,646 | 3,641 | 3,641 | 3,648 | 3,636 | 1,532 |
| June 19, 2025 | 3,663 | 3,639 | 3,639 | 3,669.18 | 3,639 | 1,689 |
| June 18, 2025 | 3,673.51 | 3,673 | 3,673 | 3,680.94 | 3,663 | 189 |
| June 17, 2025 | 3,639 | 3,654 | 3,654 | 3,667.91 | 3,639 | 584 |
| June 16, 2025 | 3,597 | 3,640.5 | 3,640.5 | 3,648 | 3,597 | 139 |
| June 13, 2025 | 3,539 | 3,601 | 3,601 | 3,605 | 3,521.12 | 242 |