3,847.00
+28.5(+0.75%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,853 | 3,817 | 3,817 | 3,853 | 3,817 | 1,561 |
| September 04, 2025 | 3,820.74 | 3,824.5 | 3,824.5 | 3,824.5 | 3,817.61 | 464 |
| September 03, 2025 | 3,805 | 3,803.5 | 3,803.5 | 3,812.7 | 3,801.79 | 2,248 |
| September 02, 2025 | 3,837.61 | 3,831 | 3,831 | 3,837.61 | 3,831 | 4 |
| September 01, 2025 | 3,830 | 3,825 | 3,825 | 3,830 | 3,825 | 15 |
| August 29, 2025 | 3,853 | 3,836.5 | 3,836.5 | 3,853 | 3,836.5 | 4,230 |
| August 28, 2025 | 3,834 | 3,834.5 | 3,834.5 | 3,844 | 3,831.67 | 27 |
| August 27, 2025 | 3,823.81 | 3,821.5 | 3,821.5 | 3,830 | 3,819 | 1,247 |
| August 26, 2025 | 3,821 | 3,832.5 | 3,832.5 | 3,837.96 | 3,808 | 826 |
| August 22, 2025 | 3,865.35 | 3,858 | 3,858 | 3,865.35 | 3,858 | 26 |
| August 21, 2025 | 3,821 | 3,832.5 | 3,832.5 | 3,832.5 | 3,821 | 401 |
| August 20, 2025 | 3,805 | 3,799 | 3,799 | 3,805 | 3,790.65 | 1,108 |
| August 19, 2025 | 3,792.35 | 3,792 | 3,792 | 3,792.35 | 3,792 | 24 |
| August 18, 2025 | 3,792.96 | 3,789.5 | 3,789.5 | 3,792.96 | 3,789.5 | 2 |
| August 15, 2025 | 3,809 | 3,789.5 | 3,789.5 | 3,809 | 3,789.5 | 0 |
| August 14, 2025 | 3,789.83 | 3,785 | 3,785 | 3,789.83 | 3,785 | 132 |
| August 13, 2025 | 3,814 | 3,811 | 3,811 | 3,815.22 | 3,808.65 | 294 |
| August 12, 2025 | 3,795 | 3,813 | 3,813 | 3,813 | 3,774 | 0 |
| August 11, 2025 | 3,790 | 3,785.5 | 3,785.5 | 3,790 | 3,778 | 329 |
| August 08, 2025 | 3,772 | 3,774.5 | 3,774.5 | 3,774.5 | 3,772 | 102 |
| August 07, 2025 | 3,816 | 3,775 | 3,775 | 3,816 | 3,775 | 540 |
| August 06, 2025 | 3,817 | 3,795 | 3,795 | 3,817.63 | 3,791.65 | 10,379 |
| August 05, 2025 | 3,789 | 3,781.5 | 3,781.5 | 3,789 | 3,781.5 | 241 |
| August 04, 2025 | 3,763 | 3,762 | 3,762 | 3,763 | 3,750.71 | 78 |
| August 01, 2025 | 3,744 | 3,721.5 | 3,721.5 | 3,745.09 | 3,721.5 | 361 |
| July 31, 2025 | 3,789 | 3,765 | 3,765 | 3,789 | 3,765 | 14 |
| July 30, 2025 | 3,789 | 3,777 | 3,777 | 3,789 | 3,774.39 | 27 |
| July 29, 2025 | 3,793 | 3,784 | 3,784 | 3,797.39 | 3,784 | 192 |
| July 28, 2025 | 3,768 | 3,750 | 3,750 | 3,778 | 3,747.35 | 270 |
| July 25, 2025 | 3,743.56 | 3,752.5 | 3,752.5 | 3,754 | 3,737 | 987 |
| July 24, 2025 | 3,769.48 | 3,761 | 3,761 | 3,769.48 | 3,757 | 2,544 |
| July 23, 2025 | 3,756 | 3,743.5 | 3,743.5 | 3,756 | 3,743.5 | 0 |
| July 22, 2025 | 3,721 | 3,725.5 | 3,725.5 | 3,725.5 | 3,715.22 | 4 |
| July 21, 2025 | 3,732 | 3,735 | 3,735 | 3,743 | 3,732 | 37 |
| July 18, 2025 | 3,753 | 3,746.5 | 3,746.5 | 3,753 | 3,746.5 | 0 |
| July 17, 2025 | 3,704 | 3,713 | 3,713 | 3,713 | 3,694 | 17 |
| July 16, 2025 | 3,745 | 3,718 | 3,686.64 | 3,745 | 3,718 | 52 |
| July 15, 2025 | 3,751 | 3,728 | 3,696.56 | 3,758 | 3,728 | 31 |
| July 14, 2025 | 3,730 | 3,733.5 | 3,702.01 | 3,733.5 | 3,705 | 351 |
| July 11, 2025 | 3,708 | 3,711 | 3,711 | 3,720 | 3,701 | 2,833 |
| July 10, 2025 | 3,664 | 3,700 | 3,700 | 3,702 | 3,664 | 24,433 |
| July 09, 2025 | 3,666 | 3,666 | 3,666 | 3,672.7 | 3,664 | 10 |
| July 08, 2025 | 3,681 | 3,667.5 | 3,667.5 | 3,681 | 3,667.5 | 718 |
| July 07, 2025 | 3,668 | 3,651.5 | 3,651.5 | 3,668 | 3,651.5 | 1,998 |
| July 04, 2025 | 3,678 | 3,665 | 3,665 | 3,678 | 3,657 | 7,955 |
| July 03, 2025 | 3,690 | 3,684 | 3,684 | 3,690 | 3,678 | 1 |
| July 02, 2025 | 3,686 | 3,685 | 3,685 | 3,689.33 | 3,662 | 1,078 |
| July 01, 2025 | 3,641 | 3,650.5 | 3,650.5 | 3,650.5 | 3,641 | 5 |
| June 30, 2025 | 3,645 | 3,636.5 | 3,636.5 | 3,645 | 3,626.5 | 151 |
| June 27, 2025 | 3,639 | 3,635 | 3,635 | 3,639 | 3,626 | 12 |
| June 26, 2025 | 3,644 | 3,644.5 | 3,644.5 | 3,650 | 3,627.52 | 373 |
| June 25, 2025 | 3,642 | 3,630.5 | 3,630.5 | 3,671 | 3,623 | 89 |
| June 24, 2025 | 3,659 | 3,639 | 3,639 | 3,659 | 3,632 | 3 |
| June 23, 2025 | 3,592 | 3,606 | 3,606 | 3,620 | 3,592 | 2 |
| June 20, 2025 | 3,632 | 3,608.5 | 3,608.5 | 3,632 | 3,608.5 | 285 |
| June 19, 2025 | 3,633 | 3,613.5 | 3,613.5 | 3,633 | 3,610 | 398 |
| June 18, 2025 | 3,668 | 3,654.5 | 3,654.5 | 3,668 | 3,644 | 863 |
| June 17, 2025 | 3,658 | 3,649 | 3,649 | 3,658 | 3,649 | 17 |
| June 16, 2025 | 3,627 | 3,659.5 | 3,659.5 | 3,669 | 3,627 | 4 |
| June 13, 2025 | 3,632.21 | 3,630.5 | 3,630.5 | 3,632.21 | 3,625.09 | 572 |