3,482.50
-46(-1.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,540 | 3,482.5 | 3,482.5 | 3,540 | 3,482.5 | 686 |
| August 15, 2025 | 3,550 | 3,528.5 | 3,528.5 | 3,568 | 3,522 | 866 |
| August 14, 2025 | 3,550 | 3,518.5 | 3,518.5 | 3,561 | 3,505.56 | 4,594 |
| August 13, 2025 | 3,545 | 3,572.5 | 3,572.5 | 3,574 | 3,537 | 6,994 |
| August 12, 2025 | 3,548 | 3,532 | 3,532 | 3,548 | 3,483 | 749 |
| August 11, 2025 | 3,488 | 3,492.5 | 3,492.5 | 3,500 | 3,462 | 844 |
| August 08, 2025 | 3,486 | 3,495.5 | 3,495.5 | 3,528 | 3,486 | 173 |
| August 07, 2025 | 3,552 | 3,494 | 3,494 | 3,552 | 3,461 | 15,306 |
| August 06, 2025 | 3,466 | 3,482.5 | 3,482.5 | 3,489 | 3,457 | 2,239 |
| August 05, 2025 | 3,437 | 3,445 | 3,445 | 3,504 | 3,398 | 1,720 |
| August 04, 2025 | 3,361 | 3,418 | 3,418 | 3,418 | 3,352 | 3,493 |
| August 01, 2025 | 3,317 | 3,327 | 3,327 | 3,371 | 3,257 | 11,088 |
| July 31, 2025 | 3,349 | 3,340.5 | 3,340.5 | 3,427 | 3,329 | 2,691 |
| July 30, 2025 | 3,369 | 3,373.5 | 3,373.5 | 3,387 | 3,302 | 66 |
| July 29, 2025 | 3,341 | 3,372.5 | 3,372.5 | 3,380 | 3,341 | 1,231 |
| July 28, 2025 | 3,372 | 3,345 | 3,345 | 3,377 | 3,329 | 2,441 |
| July 25, 2025 | 3,400 | 3,351 | 3,351 | 3,400 | 3,340 | 409 |
| July 24, 2025 | 3,415 | 3,384 | 3,384 | 3,416 | 3,368 | 1,992 |
| July 23, 2025 | 3,421 | 3,421 | 3,421 | 3,438 | 3,410 | 719 |
| July 22, 2025 | 3,413 | 3,394 | 3,394 | 3,415 | 3,367 | 1,154 |
| July 21, 2025 | 3,377 | 3,403 | 3,403 | 3,408 | 3,363 | 7,787 |
| July 18, 2025 | 3,330 | 3,381 | 3,381 | 3,407 | 3,330 | 1,840 |
| July 17, 2025 | 3,276 | 3,290.5 | 3,290.5 | 3,339 | 3,238 | 302 |
| July 16, 2025 | 3,259 | 3,270 | 3,270 | 3,276 | 3,233 | 3,161 |
| July 15, 2025 | 3,273 | 3,264 | 3,264 | 3,306 | 3,211 | 1,735 |
| July 14, 2025 | 3,264 | 3,245.5 | 3,245.5 | 3,264 | 3,221 | 2,886 |
| July 11, 2025 | 3,288 | 3,233.5 | 3,233.5 | 3,288 | 3,229 | 1,428 |
| July 10, 2025 | 3,277 | 3,287 | 3,287 | 3,343 | 3,276 | 1,268 |
| July 09, 2025 | 3,284 | 3,269.5 | 3,269.5 | 3,284 | 3,240 | 3,389 |
| July 08, 2025 | 3,272 | 3,267 | 3,267 | 3,301 | 3,267 | 275 |
| July 07, 2025 | 3,253 | 3,267 | 3,267 | 3,274 | 3,228 | 3,548 |
| July 04, 2025 | 3,302 | 3,279 | 3,279 | 3,333 | 3,266 | 2,012 |
| July 03, 2025 | 3,288 | 3,301.5 | 3,301.5 | 3,307 | 3,277 | 675 |
| July 02, 2025 | 3,334 | 3,263 | 3,263 | 3,334 | 3,207 | 4,152 |
| July 01, 2025 | 3,236 | 3,259 | 3,259 | 3,274 | 3,231 | 262 |
| June 30, 2025 | 3,190 | 3,223 | 3,223 | 3,230 | 3,190 | 375 |
| June 27, 2025 | 3,190 | 3,181 | 3,181 | 3,244 | 3,149 | 522 |
| June 26, 2025 | 3,230 | 3,194.5 | 3,194.5 | 3,249 | 3,194.5 | 445 |
| June 25, 2025 | 3,237 | 3,200 | 3,200 | 3,274 | 3,190 | 621 |
| June 24, 2025 | 3,243 | 3,237.5 | 3,237.5 | 3,253.36 | 3,225 | 1,434 |
| June 23, 2025 | 3,164 | 3,191.5 | 3,191.5 | 3,198 | 3,145 | 584 |
| June 20, 2025 | 3,177 | 3,171.5 | 3,171.5 | 3,205 | 3,164 | 102 |
| June 19, 2025 | 3,148 | 3,176.5 | 3,176.5 | 3,187 | 3,146 | 411 |
| June 18, 2025 | 3,169 | 3,191.5 | 3,191.5 | 3,206 | 3,128.51 | 1,565 |
| June 17, 2025 | 3,199 | 3,162 | 3,162 | 3,219 | 3,157 | 8,481 |
| June 16, 2025 | 3,256 | 3,246 | 3,246 | 3,313 | 3,189 | 19,489 |
| June 13, 2025 | 3,206 | 3,200 | 3,200 | 3,264 | 3,200 | 601 |
| June 12, 2025 | 3,250 | 3,281.5 | 3,281.5 | 3,281.5 | 3,242 | 125 |
| June 11, 2025 | 3,339 | 3,261.5 | 3,261.5 | 3,339 | 3,248.48 | 647 |
| June 10, 2025 | 3,290 | 3,300.5 | 3,300.5 | 3,322 | 3,278 | 1,870 |
| June 09, 2025 | 3,266 | 3,284.5 | 3,284.5 | 3,285 | 3,254 | 5,648 |
| June 06, 2025 | 3,268 | 3,259.5 | 3,259.5 | 3,288 | 3,251 | 1,231 |
| June 05, 2025 | 3,221 | 3,259 | 3,259 | 3,277 | 3,195 | 1,980 |
| June 04, 2025 | 3,221 | 3,219.5 | 3,219.5 | 3,241 | 3,210 | 1,836 |
| June 03, 2025 | 3,200 | 3,203 | 3,203 | 3,217 | 3,183 | 3,083 |
| June 02, 2025 | 3,148 | 3,196 | 3,196 | 3,205 | 3,139 | 826 |
| May 30, 2025 | 3,194 | 3,143.5 | 3,143.5 | 3,213 | 3,143.5 | 2,499 |
| May 29, 2025 | 3,162 | 3,210.5 | 3,210.5 | 3,222 | 3,162 | 3,833 |
| May 28, 2025 | 3,118 | 3,152 | 3,152 | 3,164 | 3,111 | 271 |
| May 27, 2025 | 3,139 | 3,135 | 3,135 | 3,145 | 3,113 | 6,042 |