3,192.00
-3.5(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,195 | 3,192 | 3,192 | 3,195 | 3,192 | 813 |
| August 15, 2025 | 3,212.81 | 3,195.5 | 3,195.5 | 3,212.81 | 3,195.5 | 373 |
| August 14, 2025 | 3,203 | 3,196 | 3,196 | 3,203 | 3,196 | 198 |
| August 13, 2025 | 3,197.9 | 3,196.5 | 3,196.5 | 3,197.9 | 3,196.5 | 92 |
| August 12, 2025 | 3,162.85 | 3,181 | 3,181 | 3,181 | 3,162.85 | 3,404 |
| August 11, 2025 | 3,166.46 | 3,164.5 | 3,164.5 | 3,170.9 | 3,164.5 | 309 |
| August 08, 2025 | 3,160.84 | 3,159.5 | 3,159.5 | 3,160.84 | 3,158.94 | 494 |
| August 07, 2025 | 3,167 | 3,139.5 | 3,139.5 | 3,170 | 3,139.5 | 2,649 |
| August 06, 2025 | 3,127.7 | 3,139.5 | 3,139.5 | 3,139.5 | 3,122 | 3,878 |
| August 05, 2025 | 3,140.59 | 3,119.5 | 3,119.5 | 3,140.59 | 3,119.5 | 638 |
| August 04, 2025 | 3,101 | 3,125 | 3,125 | 3,125 | 3,101 | 801 |
| August 01, 2025 | 3,115 | 3,088 | 3,088 | 3,115 | 3,088 | 7,662 |
| July 31, 2025 | 3,183.55 | 3,162.5 | 3,162.5 | 3,183.55 | 3,162.5 | 493 |
| July 30, 2025 | 3,159.8 | 3,157 | 3,157 | 3,159.8 | 3,157 | 16 |
| July 29, 2025 | 3,169 | 3,156 | 3,156 | 3,169 | 3,156 | 11,520 |
| July 28, 2025 | 3,175.95 | 3,164.5 | 3,164.5 | 3,175.95 | 3,164.5 | 2,160 |
| July 25, 2025 | 3,170.91 | 3,174 | 3,174 | 3,174 | 3,170.91 | 314 |
| July 24, 2025 | 3,171.5 | 3,171.5 | 3,171.5 | 3,171.5 | 3,171.5 | 0 |
| July 23, 2025 | 3,151 | 3,145.5 | 3,145.5 | 3,151 | 3,145.5 | 33,609 |
| July 22, 2025 | 3,134.66 | 3,130 | 3,130 | 3,134.66 | 3,130 | 636 |
| July 21, 2025 | 3,149 | 3,148.5 | 3,148.5 | 3,149 | 3,148.5 | 158 |
| July 18, 2025 | 3,138.35 | 3,132 | 3,132 | 3,138.35 | 3,131 | 8,396 |
| July 17, 2025 | 3,118.71 | 3,126.5 | 3,126.5 | 3,126.5 | 3,112.72 | 3,841 |
| July 16, 2025 | 3,099.4 | 3,099 | 3,099 | 3,102 | 3,099 | 962 |
| July 15, 2025 | 3,124.79 | 3,117.5 | 3,117.5 | 3,125.82 | 3,117.5 | 286 |
| July 14, 2025 | 3,102.83 | 3,112.5 | 3,112.5 | 3,112.5 | 3,102.83 | 322 |
| July 11, 2025 | 3,108.5 | 3,108.5 | 3,108.5 | 3,108.5 | 3,108.5 | 0 |
| July 10, 2025 | 3,109.72 | 3,120 | 3,120 | 3,120 | 3,107.6 | 202 |
| July 09, 2025 | 3,102.5 | 3,102.5 | 3,102.5 | 3,102.5 | 3,102.5 | 0 |
| July 08, 2025 | 3,100.85 | 3,091 | 3,091 | 3,100.85 | 3,091 | 612 |
| July 07, 2025 | 3,106.4 | 3,101.5 | 3,101.5 | 3,107.75 | 3,101.5 | 72 |
| July 04, 2025 | 3,104.41 | 3,101 | 3,101 | 3,104.41 | 3,101 | 128 |
| July 03, 2025 | 3,098 | 3,118 | 3,118 | 3,118 | 3,098 | 640 |
| July 02, 2025 | 3,085.5 | 3,085.5 | 3,085.5 | 3,085.5 | 3,085.5 | 0 |
| July 01, 2025 | 3,077 | 3,078 | 3,078 | 3,078 | 3,077 | 558 |
| June 30, 2025 | 3,071 | 3,072.5 | 3,072.5 | 3,072.5 | 3,071 | 787 |
| June 27, 2025 | 3,061 | 3,068 | 3,068 | 3,068 | 3,061 | 2,992 |
| June 26, 2025 | 3,037 | 3,043.5 | 3,043.5 | 3,046 | 3,037 | 6,363 |
| June 25, 2025 | 3,029 | 3,029 | 3,029 | 3,029 | 3,029 | 0 |
| June 24, 2025 | 3,022 | 3,022 | 3,022 | 3,022 | 3,022 | 0 |
| June 23, 2025 | 2,980.85 | 2,976 | 2,976 | 2,984.1 | 2,976 | 313 |
| June 20, 2025 | 2,976 | 2,974 | 2,969.5 | 2,979 | 2,974 | 12,920 |
| June 19, 2025 | 2,959 | 2,947.5 | 2,947.5 | 2,960 | 2,947.5 | 12,368 |
| June 18, 2025 | 2,985 | 2,986 | 2,986 | 2,990 | 2,985 | 338 |
| June 17, 2025 | 2,983.95 | 2,987.5 | 2,987.5 | 2,988 | 2,980.9 | 10,158 |
| June 16, 2025 | 2,986 | 3,001 | 3,001 | 3,001 | 2,986 | 12,332 |
| June 13, 2025 | 2,966.9 | 2,987.5 | 2,987.5 | 2,988 | 2,966.9 | 38,619 |
| June 12, 2025 | 2,982 | 2,998 | 2,998 | 2,998 | 2,978 | 1,247 |
| June 11, 2025 | 2,996.9 | 3,006 | 3,006 | 3,006 | 2,996.81 | 605 |
| June 10, 2025 | 2,991 | 2,991 | 2,991 | 2,991 | 2,991 | 0 |
| June 09, 2025 | 2,987 | 2,981 | 2,981 | 2,987 | 2,979.97 | 7,222 |
| June 06, 2025 | 2,978 | 2,977.5 | 2,977.5 | 2,988.57 | 2,977.5 | 287 |
| June 05, 2025 | 2,970 | 2,979 | 2,979 | 2,983 | 2,957 | 10,313 |
| June 04, 2025 | 2,973.9 | 2,970 | 2,970 | 2,973.9 | 2,970 | 514 |
| June 03, 2025 | 2,931 | 2,960 | 2,960 | 2,960 | 2,931 | 3,152 |
| June 02, 2025 | 2,928 | 2,928 | 2,928 | 2,929 | 2,927 | 4,968 |
| May 30, 2025 | 2,925 | 2,931.5 | 2,931.5 | 2,931.5 | 2,915 | 31,012 |
| May 29, 2025 | 2,975 | 2,939.5 | 2,939.5 | 2,975 | 2,932 | 21,713 |
| May 28, 2025 | 2,938.47 | 2,933 | 2,933 | 2,939 | 2,933 | 6,487 |
| May 27, 2025 | 2,930 | 2,930 | 2,930 | 2,930 | 2,930 | 0 |