3,208.00
-0.5(-0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 3,198.1 | 3,208.5 | 3,208.5 | 3,208.5 | 3,198.1 | 191 |
| September 03, 2025 | 3,186 | 3,188.5 | 3,188.5 | 3,194.83 | 3,186 | 4,174 |
| September 02, 2025 | 3,177 | 3,159.5 | 3,159.5 | 3,178.9 | 3,159.5 | 276 |
| September 01, 2025 | 3,207 | 3,207 | 3,207 | 3,207 | 3,207 | 0 |
| August 29, 2025 | 3,216 | 3,199.5 | 3,199.5 | 3,216 | 3,193 | 4,246 |
| August 28, 2025 | 3,213.1 | 3,209.5 | 3,209.5 | 3,216 | 3,209.5 | 77 |
| August 27, 2025 | 3,204.9 | 3,209 | 3,209 | 3,209 | 3,204 | 1,605 |
| August 26, 2025 | 3,192 | 3,190.5 | 3,190.5 | 3,192 | 3,190.5 | 14,400 |
| August 22, 2025 | 3,159.9 | 3,207.5 | 3,207.5 | 3,207.5 | 3,159.9 | 1,318 |
| August 21, 2025 | 3,159 | 3,163.5 | 3,163.5 | 3,166.1 | 3,154 | 1,600 |
| August 20, 2025 | 3,172.42 | 3,160.5 | 3,160.5 | 3,172.42 | 3,147.83 | 466 |
| August 19, 2025 | 3,192 | 3,186 | 3,186 | 3,195.55 | 3,184.7 | 397 |
| 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 |