3,514.00
-4(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,511.72 | 3,514 | 3,514 | 3,514 | 3,511.72 | 142 |
| September 04, 2025 | 3,529 | 3,518 | 3,518 | 3,529 | 3,513.7 | 55 |
| September 03, 2025 | 3,493.44 | 3,500 | 3,500 | 3,506.65 | 3,493.44 | 236 |
| September 02, 2025 | 3,526.7 | 3,518.5 | 3,518.5 | 3,526.7 | 3,518.5 | 141 |
| September 01, 2025 | 3,529.76 | 3,528 | 3,528 | 3,534.94 | 3,528 | 258 |
| August 29, 2025 | 3,546 | 3,533.5 | 3,533.5 | 3,551.16 | 3,533.5 | 110 |
| August 28, 2025 | 3,545 | 3,533.5 | 3,533.5 | 3,545 | 3,533.5 | 2 |
| August 27, 2025 | 3,522.03 | 3,529.5 | 3,529.5 | 3,529.5 | 3,518 | 15,396 |
| August 26, 2025 | 3,520 | 3,519.5 | 3,519.5 | 3,523.7 | 3,504.3 | 240 |
| August 22, 2025 | 3,548.3 | 3,540 | 3,540 | 3,548.3 | 3,540 | 89 |
| August 21, 2025 | 3,510.3 | 3,516 | 3,516 | 3,517.65 | 3,510.3 | 61 |
| August 20, 2025 | 3,477 | 3,479 | 3,479 | 3,479 | 3,469.3 | 6 |
| August 19, 2025 | 3,540.8 | 3,537 | 3,492.28 | 3,540.8 | 3,523.7 | 870 |
| August 18, 2025 | 3,531.59 | 3,526 | 3,481.42 | 3,531.59 | 3,525.7 | 276 |
| August 15, 2025 | 3,522.3 | 3,524 | 3,524 | 3,524 | 3,522.3 | 2 |
| August 14, 2025 | 3,504 | 3,504 | 3,504 | 3,504 | 3,504 | 0 |
| August 13, 2025 | 3,527.3 | 3,528.5 | 3,528.5 | 3,528.5 | 3,527.3 | 4 |
| August 12, 2025 | 3,539.89 | 3,541.5 | 3,541.5 | 3,541.5 | 3,535 | 119 |
| August 11, 2025 | 3,523.86 | 3,534.5 | 3,534.5 | 3,534.65 | 3,523.86 | 2,521 |
| August 08, 2025 | 3,525.7 | 3,524.5 | 3,524.5 | 3,528.7 | 3,521.35 | 306 |
| August 07, 2025 | 3,557 | 3,517.5 | 3,517.5 | 3,557 | 3,517.5 | 356 |
| August 06, 2025 | 3,566.68 | 3,546 | 3,546 | 3,566.68 | 3,538.35 | 32 |
| August 05, 2025 | 3,510.92 | 3,520 | 3,520 | 3,530 | 3,510.92 | 1,617 |
| August 04, 2025 | 3,481.78 | 3,500 | 3,500 | 3,500 | 3,481.78 | 314 |
| August 01, 2025 | 3,463.35 | 3,461 | 3,461 | 3,463.35 | 3,461 | 18 |
| July 31, 2025 | 3,510 | 3,488 | 3,488 | 3,511.7 | 3,488 | 99 |
| July 30, 2025 | 3,505 | 3,497 | 3,497 | 3,511.25 | 3,497 | 206 |
| July 29, 2025 | 3,496.05 | 3,495 | 3,495 | 3,504 | 3,495 | 374 |
| July 28, 2025 | 3,466.65 | 3,465 | 3,465 | 3,466.65 | 3,460.35 | 42 |
| July 25, 2025 | 3,478.39 | 3,484.5 | 3,484.5 | 3,484.65 | 3,477.56 | 95 |
| July 24, 2025 | 3,510.75 | 3,498 | 3,498 | 3,510.75 | 3,497.65 | 139 |
| July 23, 2025 | 3,511 | 3,490 | 3,490 | 3,511 | 3,490 | 4 |
| July 22, 2025 | 3,457.65 | 3,474 | 3,474 | 3,474 | 3,457.65 | 200 |
| July 21, 2025 | 3,472.7 | 3,478 | 3,478 | 3,478 | 3,472.7 | 164 |
| July 18, 2025 | 3,486.5 | 3,486.5 | 3,486.5 | 3,486.5 | 3,486.5 | 0 |
| July 17, 2025 | 3,437.26 | 3,455.5 | 3,455.5 | 3,455.5 | 3,437.26 | 314 |
| July 16, 2025 | 3,445 | 3,434.5 | 3,434.5 | 3,445 | 3,434.5 | 5 |
| July 15, 2025 | 3,471.83 | 3,441 | 3,441 | 3,476.47 | 3,441 | 1,342 |
| July 14, 2025 | 3,445 | 3,461 | 3,461 | 3,461 | 3,445 | 181 |
| July 11, 2025 | 3,434.51 | 3,438.5 | 3,438.5 | 3,441.7 | 3,434.51 | 294 |
| July 10, 2025 | 3,423 | 3,440 | 3,440 | 3,440 | 3,423 | 48 |
| July 09, 2025 | 3,405.65 | 3,397 | 3,397 | 3,405.65 | 3,397 | 2 |
| July 08, 2025 | 3,409 | 3,397.5 | 3,397.5 | 3,409 | 3,397.5 | 198 |
| July 07, 2025 | 3,387.7 | 3,381.5 | 3,381.5 | 3,387.7 | 3,381.5 | 3 |
| July 04, 2025 | 3,406.81 | 3,409 | 3,409 | 3,410.65 | 3,406.81 | 16 |
| July 03, 2025 | 3,413.35 | 3,423 | 3,423 | 3,426 | 3,410 | 3,903 |
| July 02, 2025 | 3,399 | 3,416.5 | 3,416.5 | 3,416.5 | 3,393.95 | 603 |
| July 01, 2025 | 3,380.7 | 3,381.5 | 3,381.5 | 3,381.5 | 3,380.7 | 102 |
| June 30, 2025 | 3,360.3 | 3,366 | 3,366 | 3,366 | 3,360.3 | 2 |
| June 27, 2025 | 3,345 | 3,357.5 | 3,357.5 | 3,357.5 | 3,345 | 1 |
| June 26, 2025 | 3,368.7 | 3,373 | 3,373 | 3,373 | 3,361.35 | 20 |
| June 25, 2025 | 3,352.75 | 3,352.7 | 3,352.7 | 3,352.75 | 3,352.7 | 4 |
| June 24, 2025 | 3,375 | 3,364 | 3,364 | 3,375 | 3,357.7 | 64 |
| June 23, 2025 | 3,344.3 | 3,348 | 3,348 | 3,348 | 3,344.3 | 1 |
| June 20, 2025 | 3,376 | 3,358 | 3,358 | 3,376 | 3,358 | 32 |
| June 19, 2025 | 3,381.7 | 3,366 | 3,366 | 3,381.7 | 3,366 | 147 |
| June 18, 2025 | 3,397.7 | 3,400.5 | 3,400.5 | 3,400.65 | 3,397.7 | 119 |
| June 17, 2025 | 3,397.65 | 3,387 | 3,387 | 3,397.65 | 3,387 | 198 |
| June 16, 2025 | 3,381.35 | 3,400 | 3,400 | 3,408.7 | 3,376 | 165 |
| June 13, 2025 | 3,379.65 | 3,373.5 | 3,373.5 | 3,384 | 3,370.05 | 1,286 |