3,387.25
-10(-0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,391 | 3,387.25 | 3,387.25 | 3,401.93 | 3,387.25 | 2,940 |
| August 15, 2025 | 3,402.4 | 3,397.25 | 3,397.25 | 3,418.85 | 3,397.25 | 9,262 |
| August 14, 2025 | 3,427 | 3,403.5 | 3,403.5 | 3,427 | 3,403.5 | 8,181 |
| August 13, 2025 | 3,400.71 | 3,412.25 | 3,412.25 | 3,413 | 3,400.71 | 9,018 |
| August 12, 2025 | 3,400.7 | 3,396.25 | 3,396.25 | 3,404.33 | 3,391.14 | 9,377 |
| August 11, 2025 | 3,402.08 | 3,398 | 3,398 | 3,405.25 | 3,394.26 | 17,776 |
| August 08, 2025 | 3,405 | 3,398.25 | 3,398.25 | 3,407.6 | 3,389.5 | 1,510 |
| August 07, 2025 | 3,406.2 | 3,411.5 | 3,411.5 | 3,411.78 | 3,402.98 | 31,014 |
| August 06, 2025 | 3,402.06 | 3,407.5 | 3,407.5 | 3,408.25 | 3,401.4 | 8,863 |
| August 05, 2025 | 3,412.5 | 3,412 | 3,412 | 3,412.5 | 3,405.98 | 84,921 |
| August 04, 2025 | 3,400.45 | 3,408 | 3,408 | 3,413.98 | 3,399 | 147,101 |
| August 01, 2025 | 3,365 | 3,403 | 3,403 | 3,403 | 3,359.57 | 5,247 |
| July 31, 2025 | 3,374.45 | 3,375.5 | 3,375.5 | 3,375.78 | 3,357.12 | 10,272 |
| July 30, 2025 | 3,378.82 | 3,366.5 | 3,366.5 | 3,381.25 | 3,366.5 | 14,737 |
| July 29, 2025 | 3,357.74 | 3,367.5 | 3,367.5 | 3,368.56 | 3,355.98 | 3,566 |
| July 28, 2025 | 3,368 | 3,357.25 | 3,357.25 | 3,368 | 3,355.07 | 1,667 |
| July 25, 2025 | 3,357.85 | 3,360.5 | 3,360.5 | 3,360.5 | 3,353.42 | 2,574 |
| July 24, 2025 | 3,357.16 | 3,363.5 | 3,363.5 | 3,363.5 | 3,348.6 | 8,587 |
| July 23, 2025 | 3,361.57 | 3,365 | 3,365 | 3,368.88 | 3,361.57 | 2,528 |
| July 22, 2025 | 3,365.13 | 3,373.25 | 3,373.25 | 3,373.25 | 3,359.13 | 6,805 |
| July 21, 2025 | 3,360.7 | 3,366.5 | 3,366.5 | 3,369 | 3,359 | 9,635 |
| July 18, 2025 | 3,346.5 | 3,353 | 3,353 | 3,354 | 3,346.5 | 2,113 |
| July 17, 2025 | 3,336.91 | 3,350.5 | 3,350.5 | 3,351 | 3,336.91 | 11,914 |
| July 16, 2025 | 3,335.45 | 3,338.5 | 3,338.5 | 3,346.2 | 3,334.16 | 10,908 |
| July 15, 2025 | 3,345.23 | 3,337 | 3,337 | 3,353.5 | 3,334.78 | 11,573 |
| July 14, 2025 | 3,349.84 | 3,345.5 | 3,345.5 | 3,352.5 | 3,344.89 | 11,030 |
| July 11, 2025 | 3,360 | 3,348 | 3,348 | 3,360 | 3,348 | 9,414 |
| July 10, 2025 | 3,365.98 | 3,362.75 | 3,362.75 | 3,368.3 | 3,358.32 | 6,727 |
| July 09, 2025 | 3,350.16 | 3,353.5 | 3,353.5 | 3,357.33 | 3,346.22 | 4,137 |
| July 08, 2025 | 3,354.27 | 3,347.75 | 3,347.75 | 3,354.27 | 3,341.89 | 8,287 |
| July 07, 2025 | 3,365.5 | 3,357.5 | 3,357.5 | 3,368.16 | 3,350.89 | 35,407 |
| July 04, 2025 | 3,369.66 | 3,361 | 3,361 | 3,381.6 | 3,361 | 15,328 |
| July 03, 2025 | 3,383.12 | 3,366 | 3,366 | 3,386.48 | 3,358.98 | 8,258 |
| July 02, 2025 | 3,378.06 | 3,377 | 3,377 | 3,381.15 | 3,373.89 | 5,141 |
| July 01, 2025 | 3,396 | 3,382.75 | 3,382.75 | 3,400.94 | 3,381.8 | 13,394 |
| June 30, 2025 | 3,383 | 3,383.5 | 3,383.5 | 3,387.8 | 3,378.56 | 10,542 |
| June 27, 2025 | 3,379.97 | 3,379 | 3,379 | 3,383.66 | 3,377.3 | 5,613 |
| June 26, 2025 | 3,375 | 3,378.25 | 3,378.25 | 3,382.83 | 3,374.56 | 13,428 |
| June 25, 2025 | 3,366.5 | 3,363.5 | 3,363.5 | 3,376.92 | 3,363.5 | 10,907 |
| June 24, 2025 | 3,362.58 | 3,365.5 | 3,365.5 | 3,370 | 3,355.75 | 3,100 |
| June 23, 2025 | 3,351.8 | 3,370.5 | 3,370.5 | 3,370.5 | 3,344.57 | 2,924 |
| June 20, 2025 | 3,342.38 | 3,346.5 | 3,346.5 | 3,347 | 3,337.1 | 9,875 |
| June 19, 2025 | 3,347.5 | 3,348.5 | 3,348.5 | 3,348.5 | 3,340.3 | 2,704 |
| June 18, 2025 | 3,342.15 | 3,349.5 | 3,349.5 | 3,355.79 | 3,340.44 | 4,828 |
| June 17, 2025 | 3,335.5 | 3,337.5 | 3,337.5 | 3,338.3 | 3,330.7 | 2,628 |
| June 16, 2025 | 3,328.9 | 3,332 | 3,332 | 3,337.6 | 3,327.69 | 2,950 |
| June 13, 2025 | 3,351.5 | 3,335.5 | 3,335.5 | 3,355.9 | 3,335.5 | 2,112 |
| June 12, 2025 | 3,338.25 | 3,344.5 | 3,344.5 | 3,353.36 | 3,334.1 | 4,164 |
| June 11, 2025 | 3,354.02 | 3,367.5 | 3,367.5 | 3,367.5 | 3,348.5 | 4,706 |
| June 10, 2025 | 3,360.25 | 3,354.25 | 3,354.25 | 3,363.63 | 3,354.25 | 9,636 |
| June 09, 2025 | 3,350.75 | 3,357.5 | 3,357.5 | 3,357.5 | 3,343.55 | 17,767 |
| June 06, 2025 | 3,375.69 | 3,354 | 3,354 | 3,379.88 | 3,350.5 | 2,298 |
| June 05, 2025 | 3,382 | 3,374.75 | 3,374.75 | 3,388.25 | 3,374.75 | 8,439 |
| June 04, 2025 | 3,355.06 | 3,377 | 3,377 | 3,379.5 | 3,353.56 | 7,852 |
| June 03, 2025 | 3,366.55 | 3,359.5 | 3,359.5 | 3,368.94 | 3,357.56 | 8,323 |
| June 02, 2025 | 3,351.23 | 3,358.25 | 3,358.25 | 3,366.45 | 3,351.23 | 4,060 |
| May 30, 2025 | 3,366.43 | 3,367.5 | 3,367.5 | 3,369.78 | 3,360.63 | 1,135 |
| May 29, 2025 | 3,340.21 | 3,363 | 3,363 | 3,363 | 3,336.14 | 4,268 |
| May 28, 2025 | 3,354.93 | 3,347.75 | 3,347.75 | 3,356.17 | 3,347.53 | 12,943 |
| May 27, 2025 | 3,354.98 | 3,356.75 | 3,356.75 | 3,356.75 | 3,349.45 | 16,912 |