3,024.75
-20.25(-0.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,043 | 3,024.75 | 3,024.75 | 3,043 | 3,024.75 | 146 |
| September 04, 2025 | 3,043.32 | 3,045 | 3,045 | 3,045 | 3,043.32 | 294 |
| September 03, 2025 | 3,043.59 | 3,043.59 | 3,043.59 | 3,043.59 | 3,043.59 | 2,000 |
| September 02, 2025 | 3,048.5 | 3,051 | 3,051 | 3,057.5 | 3,048.5 | 2,566 |
| September 01, 2025 | 3,023 | 3,016.75 | 3,016.75 | 3,105.5 | 3,016.75 | 2,363 |
| August 29, 2025 | 3,029 | 3,025.25 | 3,025.25 | 3,038 | 3,025.25 | 4,321 |
| August 28, 2025 | 3,027.5 | 3,025 | 3,025 | 3,028 | 3,023 | 417 |
| August 27, 2025 | 3,036.5 | 3,032.5 | 3,032.5 | 3,042 | 3,032.5 | 555 |
| August 26, 2025 | 3,036.85 | 3,028.75 | 3,028.75 | 3,110 | 3,026.8 | 1,061 |
| August 22, 2025 | 3,048 | 3,015.75 | 3,015.75 | 3,048 | 3,015.75 | 2,676 |
| August 21, 2025 | 3,039.5 | 3,040 | 3,040 | 3,040 | 3,028.5 | 1,881 |
| August 20, 2025 | 3,024 | 3,030.5 | 3,030.5 | 3,030.84 | 3,023.5 | 5,845 |
| August 19, 2025 | 3,021.5 | 3,021.25 | 3,021.25 | 3,021.5 | 3,017.69 | 303 |
| August 18, 2025 | 3,015 | 3,017 | 3,017 | 3,018.5 | 3,011 | 14 |
| August 15, 2025 | 3,007.5 | 3,006.5 | 3,006.5 | 3,012.5 | 3,006.5 | 170 |
| August 14, 2025 | 3,003 | 3,012.5 | 3,012.5 | 3,013 | 3,001 | 25 |
| August 13, 2025 | 3,015.5 | 3,006.5 | 3,006.5 | 3,017 | 3,006.5 | 0 |
| August 12, 2025 | 3,031 | 3,033.5 | 3,033.5 | 3,033.5 | 3,031 | 8 |
| August 11, 2025 | 3,025.03 | 3,039.75 | 3,039.75 | 3,041.5 | 3,025.03 | 6,938 |
| August 08, 2025 | 3,037.5 | 3,029.25 | 3,029.25 | 3,037.5 | 3,029.25 | 5,808 |
| August 07, 2025 | 3,047.5 | 3,037.75 | 3,037.75 | 3,049 | 3,037.75 | 3,502 |
| August 06, 2025 | 3,064.5 | 3,051.75 | 3,051.75 | 3,065 | 3,050.63 | 4,000 |
| August 05, 2025 | 3,068.5 | 3,061.25 | 3,061.25 | 3,069.5 | 3,059.43 | 3,616 |
| August 04, 2025 | 3,062.5 | 3,065.25 | 3,065.25 | 3,069 | 3,058.31 | 113,824 |
| August 01, 2025 | 3,084 | 3,073 | 3,073 | 3,097 | 3,063 | 8 |
| July 31, 2025 | 3,067.5 | 3,076.5 | 3,076.5 | 3,079.5 | 3,066.65 | 1,136 |
| July 30, 2025 | 3,044.5 | 3,061.75 | 3,061.75 | 3,061.75 | 3,044 | 1,218 |
| July 29, 2025 | 3,054.5 | 3,051.5 | 3,051.5 | 3,054.64 | 3,045 | 3,378 |
| July 28, 2025 | 3,032 | 3,036.5 | 3,036.5 | 3,036.5 | 3,029.28 | 3,122 |
| July 25, 2025 | 3,016.5 | 3,026.25 | 3,026.25 | 3,028.23 | 3,016 | 11,747 |
| July 24, 2025 | 2,999.5 | 3,003.75 | 3,003.75 | 3,003.75 | 2,994.5 | 1,684 |
| July 23, 2025 | 3,003.5 | 2,996.25 | 2,996.25 | 3,005 | 2,996.25 | 687 |
| July 22, 2025 | 3,018 | 3,011.5 | 3,011.5 | 3,024 | 3,011.5 | 3 |
| July 21, 2025 | 3,025.5 | 3,008.75 | 3,008.75 | 3,025.5 | 3,008.75 | 773 |
| July 18, 2025 | 3,026 | 3,024.5 | 3,024.5 | 3,026 | 3,024 | 0 |
| July 17, 2025 | 3,037 | 3,028.75 | 3,028.75 | 3,037 | 3,028.75 | 8 |
| July 16, 2025 | 3,030 | 3,019.5 | 3,019.5 | 3,033.5 | 3,019.5 | 183 |
| July 15, 2025 | 3,024 | 3,030.75 | 3,030.75 | 3,030.75 | 3,024 | 41 |
| July 14, 2025 | 3,047.5 | 3,019 | 3,019 | 3,047.5 | 3,011 | 28 |
| July 11, 2025 | 3,003 | 3,008.5 | 3,008.5 | 3,008.5 | 2,998 | 133 |
| July 10, 2025 | 2,982 | 2,996.5 | 2,996.5 | 2,996.5 | 2,981 | 40 |
| July 09, 2025 | 2,980 | 2,987.75 | 2,987.75 | 2,988 | 2,980 | 41 |
| July 08, 2025 | 2,977 | 2,991.75 | 2,991.75 | 2,991.75 | 2,977 | 10 |
| July 07, 2025 | 2,982.5 | 2,976.5 | 2,976.5 | 2,988 | 2,976.5 | 6 |
| July 04, 2025 | 2,963.5 | 2,976 | 2,976 | 2,976 | 2,963.5 | 18 |
| July 03, 2025 | 2,973.5 | 2,971.25 | 2,971.25 | 2,974.5 | 2,968.94 | 14,438 |
| July 02, 2025 | 2,958 | 2,980 | 2,980 | 2,980 | 2,957 | 202 |
| July 01, 2025 | 2,955.5 | 2,958.25 | 2,958.25 | 2,958.5 | 2,946.5 | 138,058 |
| June 30, 2025 | 2,952.5 | 2,960.5 | 2,960.5 | 2,963 | 2,952.5 | 256 |
| June 27, 2025 | 2,951.5 | 2,956.75 | 2,956.75 | 2,957.5 | 2,951.5 | 16 |
| June 26, 2025 | 2,957.5 | 2,953.25 | 2,953.25 | 2,957.5 | 2,947 | 433 |
| June 25, 2025 | 2,976.5 | 2,980.36 | 2,975.75 | 2,980.36 | 2,976.5 | 100,265 |
| June 24, 2025 | 2,986.5 | 2,974.25 | 2,974.25 | 2,986.5 | 2,973.53 | 67,108 |
| June 23, 2025 | 3,015.5 | 3,001 | 3,001 | 3,023.5 | 3,001 | 1,705 |
| June 20, 2025 | 3,006.5 | 3,006.5 | 3,006.5 | 3,007 | 3,001 | 35 |
| June 19, 2025 | 3,023 | 3,015.75 | 3,015.75 | 3,023 | 3,015.75 | 0 |
| June 18, 2025 | 3,007.5 | 3,005.25 | 3,005.25 | 3,011.5 | 3,005.25 | 1 |
| June 17, 2025 | 2,987 | 2,999.25 | 2,999.25 | 2,999.25 | 2,986.5 | 0 |
| June 16, 2025 | 2,977.74 | 2,976.75 | 2,976.75 | 2,986 | 2,973.82 | 914 |
| June 13, 2025 | 2,988.33 | 2,977.5 | 2,977.5 | 2,992 | 2,977.5 | 63,005 |