3,128.00
-152(-4.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,586 | 3,280 | 3,280 | 3,601 | 3,121 | 42,765 |
| September 04, 2025 | 3,630 | 3,746 | 3,746 | 3,853 | 3,569 | 34,346 |
| September 03, 2025 | 3,912 | 3,539 | 3,539 | 3,952 | 3,539 | 16,833 |
| September 02, 2025 | 3,724 | 3,988.5 | 3,988.5 | 3,988.5 | 3,724 | 29,444 |
| September 01, 2025 | 3,738 | 3,740.5 | 3,740.5 | 3,785 | 3,685 | 2,330 |
| August 29, 2025 | 3,418 | 3,617 | 3,617 | 3,666 | 3,344 | 17,693 |
| August 28, 2025 | 3,346 | 3,521.5 | 3,521.5 | 3,525 | 3,223 | 41,810 |
| August 27, 2025 | 3,221 | 3,220.5 | 3,220.5 | 3,314 | 3,166 | 15,428 |
| August 26, 2025 | 3,463 | 3,390.5 | 3,390.5 | 3,510 | 3,342 | 25,209 |
| August 22, 2025 | 4,512 | 3,783 | 3,783 | 4,536 | 3,703 | 33,840 |
| August 21, 2025 | 4,260 | 4,387 | 4,387 | 4,480 | 4,260 | 16,816 |
| August 20, 2025 | 4,147 | 4,420 | 4,420 | 4,609 | 4,072 | 10,375 |
| August 19, 2025 | 3,817.8 | 3,987.48 | 3,987.48 | 4,029.9 | 3,696.6 | 4,407 |
| August 18, 2025 | 6.7 | 6.53 | 6.53 | 6.9 | 6.4 | 1.85M |
| August 15, 2025 | 6.3 | 6.53 | 6.53 | 6.6 | 6.15 | 3.81M |
| August 14, 2025 | 6.2 | 6.53 | 6.53 | 6.6 | 6 | 4.8M |
| August 13, 2025 | 6.05 | 6.08 | 6.08 | 6.2 | 5.61 | 3.87M |
| August 12, 2025 | 6.15 | 6.28 | 6.28 | 6.55 | 5.85 | 5.74M |
| August 11, 2025 | 6.6 | 5.93 | 5.93 | 6.6 | 5.9 | 6.6M |
| August 08, 2025 | 7.45 | 6.58 | 6.58 | 7.5 | 6.45 | 7.36M |
| August 07, 2025 | 7.5 | 7.63 | 7.63 | 7.65 | 7.3 | 4.51M |
| August 06, 2025 | 8.5 | 7.63 | 7.63 | 8.6 | 7.55 | 5.68M |
| August 05, 2025 | 8.35 | 8.63 | 8.63 | 8.75 | 8.2 | 2.48M |
| August 04, 2025 | 8.95 | 8.73 | 8.73 | 9 | 8.15 | 4.77M |
| August 01, 2025 | 8.65 | 8.88 | 8.88 | 9.4 | 8.55 | 6.91M |
| July 31, 2025 | 7.75 | 8.2 | 8.2 | 8.35 | 7.65 | 4.64M |
| July 30, 2025 | 7.55 | 7.88 | 7.88 | 7.95 | 7.4 | 2.45M |
| July 29, 2025 | 7.2 | 7.78 | 7.78 | 7.8 | 7.15 | 2.26M |
| July 28, 2025 | 7.65 | 7.13 | 7.13 | 8 | 7 | 4.07M |
| July 25, 2025 | 8.75 | 7.7 | 7.7 | 9.2 | 7.7 | 4.71M |
| July 24, 2025 | 8.4 | 9 | 9 | 9.1 | 8.2 | 13.79M |
| July 23, 2025 | 7 | 7.03 | 7.03 | 7.25 | 6.95 | 3.68M |
| July 22, 2025 | 7.55 | 7.25 | 7.25 | 7.9 | 7.2 | 2.71M |
| July 21, 2025 | 7.05 | 7.3 | 7.3 | 7.45 | 6.8 | 2.7M |
| July 18, 2025 | 8.05 | 7.45 | 7.45 | 8.1 | 7.25 | 6.8M |
| July 17, 2025 | 7.9 | 7.93 | 7.93 | 8.1 | 7.7 | 3.71M |
| July 16, 2025 | 9.05 | 8.13 | 8.13 | 9.15 | 8 | 3.75M |
| July 15, 2025 | 8.4 | 8.63 | 8.63 | 8.75 | 8.15 | 3.57M |
| July 14, 2025 | 8.45 | 8.57 | 8.57 | 8.7 | 7.9 | 4.82M |
| July 11, 2025 | 8.8 | 9.13 | 9.13 | 9.3 | 8.7 | 5.11M |
| July 10, 2025 | 10.2 | 9.43 | 9.43 | 10.2 | 9.1 | 4.24M |
| July 09, 2025 | 10.2 | 10.35 | 10.35 | 10.6 | 9.9 | 3.11M |
| July 08, 2025 | 10.1 | 9.73 | 9.73 | 10.5 | 9.5 | 4.67M |
| July 07, 2025 | 10.3 | 10.6 | 10.6 | 11 | 10.2 | 9.04M |
| July 04, 2025 | 8.85 | 9.18 | 9.18 | 9.4 | 8.85 | 2.23M |
| July 03, 2025 | 8.45 | 8.7 | 8.7 | 8.95 | 8.3 | 7.25M |
| July 02, 2025 | 9.85 | 8.88 | 8.88 | 10.4 | 8.05 | 15.36M |
| July 01, 2025 | 10.4 | 10.15 | 10.15 | 10.8 | 9.7 | 17.74M |
| June 30, 2025 | 8.25 | 8.57 | 8.57 | 8.8 | 8.15 | 4.71M |
| June 27, 2025 | 8 | 8.18 | 8.18 | 8.6 | 7.9 | 5.51M |
| June 26, 2025 | 8 | 8.13 | 8.13 | 8.4 | 7.8 | 4.79M |
| June 25, 2025 | 7.15 | 8.2 | 8.2 | 8.55 | 6.95 | 7.88M |
| June 24, 2025 | 6.35 | 7.03 | 7.03 | 7.25 | 6.15 | 10.28M |
| June 23, 2025 | 8.9 | 6.43 | 6.43 | 9.1 | 6.1 | 15.9M |
| June 20, 2025 | 8.75 | 9.28 | 9.28 | 9.5 | 8.25 | 4.1M |
| June 19, 2025 | 9.45 | 9.53 | 9.53 | 9.6 | 9.25 | 638,334 |
| June 18, 2025 | 9.55 | 8.75 | 8.75 | 9.65 | 8.75 | 10.33M |
| June 17, 2025 | 8.7 | 9.28 | 9.28 | 9.3 | 8.65 | 5.4M |
| June 16, 2025 | 8.5 | 8.5 | 8.5 | 8.7 | 8.2 | 3.92M |
| June 13, 2025 | 10.1 | 9.43 | 9.43 | 10.3 | 9.3 | 6.53M |