3,341.75
-7.75(-0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,351.5 | 3,341.75 | 3,341.75 | 3,351.5 | 3,341.75 | 1,587 |
| August 15, 2025 | 3,354 | 3,349.5 | 3,349.5 | 3,354 | 3,349.36 | 652 |
| August 14, 2025 | 3,367.92 | 3,353.75 | 3,353.75 | 3,367.92 | 3,353.75 | 349 |
| August 13, 2025 | 3,357.5 | 3,363 | 3,363 | 3,365.5 | 3,357.5 | 722 |
| August 12, 2025 | 3,350.75 | 3,350.75 | 3,350.75 | 3,350.75 | 3,350.75 | 0 |
| August 11, 2025 | 3,354.27 | 3,354.75 | 3,354.75 | 3,356.43 | 3,352.48 | 318 |
| August 08, 2025 | 3,343.71 | 3,351.5 | 3,351.5 | 3,356.5 | 3,343.71 | 926 |
| August 07, 2025 | 3,359.5 | 3,360.25 | 3,360.25 | 3,362 | 3,356.5 | 7,039 |
| August 06, 2025 | 3,355.4 | 3,359.75 | 3,359.75 | 3,360.92 | 3,355.4 | 708 |
| August 05, 2025 | 3,364.03 | 3,364 | 3,364 | 3,364.03 | 3,359.5 | 1,304 |
| August 04, 2025 | 3,352.58 | 3,359.75 | 3,359.75 | 3,363.59 | 3,352.58 | 1,025 |
| August 01, 2025 | 3,353 | 3,361.5 | 3,361.5 | 3,361.5 | 3,353 | 197 |
| July 31, 2025 | 3,334.66 | 3,336.75 | 3,336.75 | 3,338.5 | 3,332.76 | 2,732 |
| July 30, 2025 | 3,338.5 | 3,332 | 3,332 | 3,338.5 | 3,332 | 500 |
| July 29, 2025 | 3,320.5 | 3,335 | 3,335 | 3,335.46 | 3,320.5 | 121 |
| July 28, 2025 | 3,321.76 | 3,326.5 | 3,326.5 | 3,326.97 | 3,321.76 | 204 |
| July 25, 2025 | 3,324.31 | 3,323.25 | 3,323.25 | 3,324.31 | 3,323.25 | 761 |
| July 24, 2025 | 3,323.22 | 3,325.5 | 3,325.5 | 3,325.5 | 3,319.96 | 10,161 |
| July 23, 2025 | 3,327.75 | 3,327.75 | 3,327.75 | 3,327.75 | 3,327.75 | 0 |
| July 22, 2025 | 3,328.84 | 3,333.75 | 3,333.75 | 3,333.75 | 3,322.77 | 1,970 |
| July 21, 2025 | 3,324.5 | 3,329.25 | 3,329.25 | 3,329.25 | 3,323.04 | 430 |
| July 18, 2025 | 3,316.12 | 3,318.25 | 3,318.25 | 3,318.25 | 3,313.19 | 2,312 |
| July 17, 2025 | 3,310.5 | 3,315.25 | 3,315.25 | 3,315.25 | 3,310.5 | 1,736 |
| July 16, 2025 | 3,307.17 | 3,307.75 | 3,307.75 | 3,313.64 | 3,307.17 | 1,253 |
| July 15, 2025 | 3,318.93 | 3,299.5 | 3,299.5 | 3,318.93 | 3,299.5 | 1,842 |
| July 14, 2025 | 3,315 | 3,311.75 | 3,311.75 | 3,317 | 3,311.75 | 7,597 |
| July 11, 2025 | 3,319 | 3,317.5 | 3,317.5 | 3,323.76 | 3,317.5 | 620 |
| July 10, 2025 | 3,329.5 | 3,326.75 | 3,326.75 | 3,330 | 3,324.53 | 3,037 |
| July 09, 2025 | 3,322.13 | 3,322.25 | 3,322.25 | 3,323.56 | 3,322.02 | 31 |
| July 08, 2025 | 3,316.95 | 3,315.25 | 3,315.25 | 3,316.95 | 3,312.53 | 2,016 |
| July 07, 2025 | 3,328.5 | 3,318.75 | 3,318.75 | 3,328.5 | 3,318.75 | 518 |
| July 04, 2025 | 3,330.5 | 3,328.25 | 3,328.25 | 3,333.97 | 3,328.25 | 508 |
| July 03, 2025 | 3,343 | 3,329.5 | 3,329.5 | 3,343.5 | 3,327.47 | 2,992 |
| July 02, 2025 | 3,335.98 | 3,335.75 | 3,335.75 | 3,335.98 | 3,335.75 | 2 |
| July 01, 2025 | 3,352.65 | 3,340.25 | 3,340.25 | 3,352.65 | 3,340.25 | 48,688 |
| June 30, 2025 | 3,341.81 | 3,341 | 3,341 | 3,342 | 3,340.98 | 1,020 |
| June 27, 2025 | 3,339.93 | 3,337.5 | 3,337.5 | 3,339.93 | 3,336 | 754 |
| June 26, 2025 | 3,335.04 | 3,337.25 | 3,337.25 | 3,339.5 | 3,335.04 | 556 |
| June 25, 2025 | 3,335.25 | 3,329 | 3,329 | 3,335.25 | 3,326.97 | 571 |
| June 24, 2025 | 3,323 | 3,332.75 | 3,332.75 | 3,332.75 | 3,323 | 213 |
| June 23, 2025 | 3,313.5 | 3,329.5 | 3,329.5 | 3,330.46 | 3,313.5 | 169 |
| June 20, 2025 | 3,312.93 | 3,313.5 | 3,313.5 | 3,313.5 | 3,308 | 130 |
| June 19, 2025 | 3,306 | 3,315.25 | 3,315.25 | 3,315.25 | 3,306 | 186 |
| June 18, 2025 | 3,320.49 | 3,320.75 | 3,320.75 | 3,320.75 | 3,320.49 | 62,953 |
| June 17, 2025 | 3,306.42 | 3,307 | 3,307 | 3,307 | 3,304 | 1,530 |
| June 16, 2025 | 3,302.1 | 3,307.25 | 3,307.25 | 3,307.25 | 3,302.1 | 5,372 |
| June 13, 2025 | 3,305.5 | 3,306.25 | 3,306.25 | 3,306.25 | 3,305.5 | 106 |
| June 12, 2025 | 3,315.74 | 3,317.25 | 3,317.25 | 3,319.5 | 3,315.74 | 4,101 |
| June 11, 2025 | 3,324.64 | 3,339 | 3,339 | 3,339 | 3,324.64 | 2,928 |
| June 10, 2025 | 3,331.99 | 3,327.25 | 3,327.25 | 3,332.97 | 3,327.25 | 2,341 |
| June 09, 2025 | 3,327.72 | 3,327 | 3,327 | 3,327.74 | 3,327 | 1,591 |
| June 06, 2025 | 3,346.95 | 3,327.25 | 3,327.25 | 3,346.95 | 3,327.25 | 469 |
| June 05, 2025 | 3,348.35 | 3,342.5 | 3,342.5 | 3,348.35 | 3,342.5 | 1,882 |
| June 04, 2025 | 3,329.45 | 3,344.5 | 3,344.5 | 3,344.5 | 3,329.44 | 111 |
| June 03, 2025 | 3,333.97 | 3,329.25 | 3,329.25 | 3,333.97 | 3,329.03 | 2 |
| June 02, 2025 | 3,330 | 3,328.5 | 3,328.5 | 3,334.97 | 3,328.5 | 1,796 |
| May 30, 2025 | 3,334.76 | 3,337.5 | 3,337.5 | 3,337.5 | 3,333 | 4,092 |
| May 29, 2025 | 3,316 | 3,334.75 | 3,334.75 | 3,334.75 | 3,314.23 | 1,090 |
| May 28, 2025 | 3,321.25 | 3,321.25 | 3,321.25 | 3,321.25 | 3,321.25 | 0 |
| May 27, 2025 | 3,323.27 | 3,326 | 3,326 | 3,326 | 3,321.03 | 189 |