3,683.50
-1.5(-0.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,701 | 3,683.5 | 3,683.5 | 3,701 | 3,682.37 | 142 |
| September 05, 2025 | 3,671 | 3,685 | 3,685 | 3,685 | 3,668.78 | 1,515 |
| September 04, 2025 | 3,661.28 | 3,663 | 3,663 | 3,665.24 | 3,661.28 | 534 |
| September 03, 2025 | 3,651.24 | 3,661.75 | 3,661.75 | 3,662.03 | 3,651.24 | 270 |
| September 02, 2025 | 3,655.63 | 3,652.75 | 3,652.75 | 3,655.63 | 3,652.75 | 129 |
| September 01, 2025 | 3,658.72 | 3,656.75 | 3,656.75 | 3,658.72 | 3,655.34 | 1,503 |
| August 29, 2025 | 3,659.76 | 3,657.25 | 3,657.25 | 3,659.76 | 3,656.28 | 363 |
| August 28, 2025 | 3,657.17 | 3,654.5 | 3,654.5 | 3,657.8 | 3,654.5 | 3,850 |
| August 27, 2025 | 3,647.76 | 3,648 | 3,648 | 3,650.15 | 3,647.5 | 1,054 |
| August 26, 2025 | 3,642.26 | 3,648 | 3,648 | 3,648 | 3,642.26 | 2,932 |
| August 22, 2025 | 3,631.26 | 3,649.75 | 3,649.75 | 3,649.75 | 3,630.74 | 1,379 |
| August 21, 2025 | 3,634.64 | 3,632.5 | 3,632.5 | 3,634.64 | 3,632.5 | 299 |
| August 20, 2025 | 3,639.76 | 3,640 | 3,640 | 3,640 | 3,637.25 | 149 |
| August 19, 2025 | 3,629.74 | 3,635.5 | 3,635.5 | 3,636.92 | 3,629.74 | 279 |
| 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 |