3,629.50
-5.5(-0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,638.07 | 3,629.5 | 3,629.5 | 3,638.07 | 3,629.5 | 819 |
| August 15, 2025 | 3,635.26 | 3,635 | 3,635 | 3,648.2 | 3,633.71 | 2,360 |
| August 14, 2025 | 3,648 | 3,636.75 | 3,636.75 | 3,648 | 3,636.75 | 2,163 |
| August 13, 2025 | 3,637.81 | 3,644 | 3,644 | 3,644 | 3,637.81 | 2,114 |
| August 12, 2025 | 3,630.27 | 3,633.5 | 3,633.5 | 3,634.3 | 3,628.45 | 683 |
| August 11, 2025 | 3,636.5 | 3,633 | 3,633 | 3,636.5 | 3,631.2 | 357 |
| August 08, 2025 | 3,633.76 | 3,634.5 | 3,634.5 | 3,639 | 3,633.76 | 1,839 |
| August 07, 2025 | 3,638 | 3,640 | 3,640 | 3,640.3 | 3,637 | 28,895 |
| August 06, 2025 | 3,634 | 3,639.25 | 3,639.25 | 3,639.25 | 3,632.93 | 139 |
| August 05, 2025 | 3,639.84 | 3,640 | 3,640 | 3,640 | 3,619.46 | 121 |
| August 04, 2025 | 3,633.74 | 3,638.5 | 3,638.5 | 3,638.5 | 3,633.74 | 1,036 |
| August 01, 2025 | 3,606 | 3,634.5 | 3,634.5 | 3,634.5 | 3,603.5 | 275 |
| July 31, 2025 | 3,607.7 | 3,612.75 | 3,612.75 | 3,614 | 3,607.7 | 4,026 |
| July 30, 2025 | 3,608.7 | 3,610.5 | 3,610.5 | 3,610.5 | 3,608.66 | 1,637 |
| July 29, 2025 | 3,607 | 3,613.5 | 3,613.5 | 3,613.5 | 3,603.71 | 5,116 |
| July 28, 2025 | 3,605.66 | 3,607.5 | 3,607.5 | 3,607.5 | 3,604.7 | 5,972 |
| July 25, 2025 | 3,603.74 | 3,606 | 3,606 | 3,606 | 3,603.74 | 278 |
| July 24, 2025 | 3,608.71 | 3,607.25 | 3,607.25 | 3,608.71 | 3,602.74 | 3,308 |
| July 23, 2025 | 3,612.66 | 3,612.75 | 3,612.75 | 3,613.8 | 3,612.5 | 1,874 |
| July 22, 2025 | 3,609.82 | 3,617.25 | 3,617.25 | 3,618.3 | 3,609.82 | 1,375 |
| July 21, 2025 | 3,609.6 | 3,612.75 | 3,612.75 | 3,614 | 3,609.6 | 7,747 |
| July 18, 2025 | 3,601 | 3,603 | 3,603 | 3,604.3 | 3,600.5 | 4,866 |
| July 17, 2025 | 3,595.11 | 3,600 | 3,600 | 3,602.96 | 3,593 | 3,463 |
| July 16, 2025 | 3,594.79 | 3,596.75 | 3,596.75 | 3,596.75 | 3,594.79 | 34 |
| July 15, 2025 | 3,597.1 | 3,589 | 3,589 | 3,600 | 3,589 | 936 |
| July 14, 2025 | 3,597.61 | 3,596.25 | 3,596.25 | 3,600 | 3,596.25 | 1,356 |
| July 11, 2025 | 3,601.5 | 3,594 | 3,594 | 3,601.5 | 3,594 | 65 |
| July 10, 2025 | 3,605.5 | 3,604.25 | 3,604.25 | 3,606 | 3,602.15 | 1,991 |
| July 09, 2025 | 3,596.61 | 3,600 | 3,600 | 3,601.73 | 3,596.5 | 2,634 |
| July 08, 2025 | 3,599.5 | 3,595.75 | 3,595.75 | 3,599.5 | 3,594.13 | 317 |
| July 07, 2025 | 3,604.82 | 3,598.25 | 3,598.25 | 3,604.82 | 3,598.25 | 3,091 |
| July 04, 2025 | 3,604.74 | 3,605.25 | 3,605.25 | 3,609.45 | 3,604.74 | 848 |
| July 03, 2025 | 3,617.5 | 3,604.25 | 3,604.25 | 3,617.5 | 3,599.15 | 3,597 |
| July 02, 2025 | 3,614.45 | 3,612.75 | 3,612.75 | 3,614.45 | 3,612.24 | 936 |
| July 01, 2025 | 3,624.15 | 3,614.75 | 3,614.75 | 3,624.87 | 3,613.86 | 986 |
| June 30, 2025 | 3,619.5 | 3,619 | 3,619 | 3,619.5 | 3,616.64 | 688 |
| June 27, 2025 | 3,600.43 | 3,615.25 | 3,615.25 | 3,618.44 | 3,600.43 | 1,427 |
| June 26, 2025 | 3,613.18 | 3,616.75 | 3,616.75 | 3,617.93 | 3,613.18 | 3,023 |
| June 25, 2025 | 3,612 | 3,606.75 | 3,606.75 | 3,612 | 3,602.63 | 3,745 |
| June 24, 2025 | 3,600.91 | 3,609 | 3,609 | 3,609 | 3,600.91 | 364 |
| June 23, 2025 | 3,587.65 | 3,604.75 | 3,604.75 | 3,604.95 | 3,587.65 | 641 |
| June 20, 2025 | 3,585.5 | 3,590.25 | 3,590.25 | 3,590.25 | 3,583.96 | 655 |
| June 19, 2025 | 3,584.64 | 3,590.5 | 3,590.5 | 3,600.11 | 3,584.64 | 3,005 |
| June 18, 2025 | 3,582.9 | 3,591.5 | 3,591.5 | 3,591.5 | 3,582.9 | 4,326 |
| June 17, 2025 | 3,576.88 | 3,582.5 | 3,582.5 | 3,582.5 | 3,576.88 | 348 |
| June 16, 2025 | 3,577.15 | 3,582.25 | 3,582.25 | 3,584.44 | 3,577.15 | 193 |
| June 13, 2025 | 3,581.15 | 3,578.25 | 3,578.25 | 3,581.15 | 3,578.25 | 46 |
| June 12, 2025 | 3,581.25 | 3,589.25 | 3,589.25 | 3,589.25 | 3,581.25 | 1,249 |
| June 11, 2025 | 3,600.15 | 3,611.5 | 3,576.42 | 3,611.5 | 3,598.63 | 815 |
| June 10, 2025 | 3,605.39 | 3,603.5 | 3,603.5 | 3,607.57 | 3,603 | 6,359 |
| June 09, 2025 | 3,599.06 | 3,603 | 3,603 | 3,603 | 3,596.74 | 7,067 |
| June 06, 2025 | 3,622 | 3,600.75 | 3,600.75 | 3,622 | 3,600.75 | 6,455 |
| June 05, 2025 | 3,619.23 | 3,621.5 | 3,621.5 | 3,625.6 | 3,619.23 | 3,224 |
| June 04, 2025 | 3,607.12 | 3,622.75 | 3,622.75 | 3,623.45 | 3,606.96 | 6,581 |
| June 03, 2025 | 3,615.01 | 3,610.5 | 3,610.5 | 3,615.01 | 3,610.5 | 2,247 |
| June 02, 2025 | 3,612.56 | 3,612.25 | 3,612.25 | 3,616.2 | 3,612.25 | 2,348 |
| May 30, 2025 | 3,613.05 | 3,616 | 3,616 | 3,617 | 3,612.74 | 1,505 |
| May 29, 2025 | 3,597.55 | 3,612 | 3,612 | 3,612 | 3,597.55 | 1,813 |
| May 28, 2025 | 3,603.55 | 3,601.5 | 3,601.5 | 3,605.05 | 3,599.56 | 1,785 |
| May 27, 2025 | 3,601.86 | 3,605.5 | 3,605.5 | 3,605.5 | 3,600.5 | 858 |