3,994.75
+29(+0.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,970 | 3,949 | 3,949 | 3,970 | 3,947.5 | 15,530 |
| September 04, 2025 | 3,967 | 3,965.75 | 3,965.75 | 3,967 | 3,965.75 | 314 |
| September 03, 2025 | 3,938 | 3,938 | 3,938 | 3,938 | 3,938 | 2,383 |
| September 02, 2025 | 3,916 | 3,916 | 3,916 | 3,916 | 3,916 | 5,400 |
| September 01, 2025 | 3,976.01 | 3,977.75 | 3,977.75 | 3,979 | 3,976.01 | 126 |
| August 29, 2025 | 3,981.5 | 3,973.5 | 3,973.5 | 3,985.45 | 3,973.5 | 1,054 |
| August 28, 2025 | 4,008 | 4,000.5 | 4,000.5 | 4,008 | 4,000.5 | 344 |
| August 27, 2025 | 4,002.5 | 3,996.75 | 3,996.75 | 4,002.5 | 3,996.75 | 522 |
| August 26, 2025 | 4,010 | 4,002.5 | 4,002.5 | 4,010 | 4,002.5 | 1,859 |
| August 22, 2025 | 4,051.13 | 4,071.5 | 4,071.5 | 4,071.5 | 4,051.13 | 246 |
| August 21, 2025 | 4,053.25 | 4,053.25 | 4,053.25 | 4,053.25 | 4,053.25 | 0 |
| August 20, 2025 | 4,062.57 | 4,054.25 | 4,054.25 | 4,064.24 | 4,054.25 | 5,910 |
| August 19, 2025 | 4,060.5 | 4,069.25 | 4,069.25 | 4,069.25 | 4,060.5 | 13,092 |
| August 18, 2025 | 4,032 | 4,032 | 4,032 | 4,032 | 4,032 | 10,643 |
| August 15, 2025 | 4,038.5 | 4,043 | 4,043 | 4,045.5 | 4,038.5 | 69 |
| August 14, 2025 | 4,031.25 | 4,031.25 | 4,031.25 | 4,031.25 | 4,031.25 | 0 |
| August 13, 2025 | 4,002.25 | 4,002.25 | 4,002.25 | 4,002.25 | 4,002.25 | 0 |
| August 12, 2025 | 3,963 | 3,975.5 | 3,975.5 | 3,975.5 | 3,963 | 108 |
| August 11, 2025 | 3,984 | 3,964 | 3,964 | 3,984 | 3,964 | 66 |
| August 08, 2025 | 3,967.5 | 3,978.5 | 3,978.5 | 3,978.5 | 3,967.5 | 642 |
| August 07, 2025 | 3,922.63 | 3,959.75 | 3,959.75 | 3,959.75 | 3,922.63 | 2,998 |
| August 06, 2025 | 3,909.5 | 3,909.5 | 3,909.5 | 3,909.5 | 3,909.5 | 0 |
| August 05, 2025 | 3,903.33 | 3,902.75 | 3,902.75 | 3,905.93 | 3,902.75 | 952 |
| August 04, 2025 | 3,885.5 | 3,894 | 3,894 | 3,894 | 3,885.5 | 518 |
| August 01, 2025 | 3,904.5 | 3,847.75 | 3,847.75 | 3,904.5 | 3,847.75 | 98 |
| July 31, 2025 | 3,999.5 | 3,952 | 3,952 | 3,999.5 | 3,952 | 758 |
| July 30, 2025 | 3,984.75 | 3,984.75 | 3,984.75 | 3,984.75 | 3,984.75 | 0 |
| July 29, 2025 | 3,963.82 | 3,971.75 | 3,971.75 | 3,983 | 3,963.82 | 271 |
| July 28, 2025 | 3,943.5 | 3,944.25 | 3,944.25 | 3,944.25 | 3,943.5 | 264 |
| July 25, 2025 | 3,956.5 | 3,965.75 | 3,965.75 | 3,965.75 | 3,956.5 | 141 |
| July 24, 2025 | 3,993 | 3,968.75 | 3,968.75 | 3,993 | 3,962.74 | 2,454 |
| July 23, 2025 | 3,954 | 3,956.5 | 3,956.5 | 3,956.5 | 3,954 | 4,606 |
| July 22, 2025 | 3,920 | 3,919.5 | 3,919.5 | 3,920 | 3,919.5 | 82 |
| July 21, 2025 | 3,947 | 3,947 | 3,947 | 3,947 | 3,947 | 0 |
| July 18, 2025 | 3,952 | 3,948.75 | 3,948.75 | 3,952 | 3,948.75 | 84 |
| July 17, 2025 | 3,933.35 | 3,956.25 | 3,956.25 | 3,956.25 | 3,933.35 | 958 |
| July 16, 2025 | 3,921.5 | 3,911.75 | 3,911.75 | 3,927.37 | 3,911.75 | 2,596 |
| July 15, 2025 | 3,967.91 | 3,942 | 3,942 | 3,967.91 | 3,941.5 | 2,043 |
| July 14, 2025 | 3,952.75 | 3,952.75 | 3,952.75 | 3,952.75 | 3,952.75 | 0 |
| July 11, 2025 | 3,956 | 3,956 | 3,956 | 3,956 | 3,956 | 0 |
| July 10, 2025 | 3,995.58 | 3,996.5 | 3,996.5 | 3,996.5 | 3,995.58 | 67 |
| July 09, 2025 | 3,962.5 | 3,995.5 | 3,995.5 | 3,995.5 | 3,962.5 | 108 |
| July 08, 2025 | 3,942.5 | 3,942.5 | 3,942.5 | 3,942.5 | 3,942.5 | 0 |
| July 07, 2025 | 3,927.25 | 3,927.25 | 3,927.25 | 3,927.25 | 3,927.25 | 0 |
| July 04, 2025 | 3,898.75 | 3,898.75 | 3,898.75 | 3,898.75 | 3,898.75 | 0 |
| July 03, 2025 | 3,906.43 | 3,925 | 3,925 | 3,925 | 3,906.43 | 76 |
| July 02, 2025 | 3,906.5 | 3,910.25 | 3,910.25 | 3,911 | 3,906.5 | 1,054 |
| July 01, 2025 | 3,901.21 | 3,891.25 | 3,891.25 | 3,901.21 | 3,878.12 | 308 |
| June 30, 2025 | 3,921 | 3,907.75 | 3,907.75 | 3,921 | 3,907.75 | 134 |
| June 27, 2025 | 3,911.5 | 3,911.5 | 3,911.5 | 3,911.5 | 3,911.5 | 0 |
| June 26, 2025 | 3,859 | 3,856 | 3,856 | 3,859 | 3,856 | 2,643 |
| June 25, 2025 | 3,856.75 | 3,856.75 | 3,856.75 | 3,856.75 | 3,856.75 | 0 |
| June 24, 2025 | 3,882.39 | 3,885.75 | 3,885.75 | 3,885.75 | 3,882.39 | 38 |
| June 23, 2025 | 3,830.25 | 3,830.25 | 3,830.25 | 3,830.25 | 3,830.25 | 0 |
| June 20, 2025 | 3,847.5 | 3,833 | 3,833 | 3,847.5 | 3,833 | 150 |
| June 19, 2025 | 3,841.28 | 3,820.5 | 3,820.5 | 3,841.28 | 3,820.5 | 131 |
| June 18, 2025 | 3,859 | 3,859 | 3,859 | 3,859 | 3,859 | 0 |
| June 17, 2025 | 3,872 | 3,872 | 3,872 | 3,872 | 3,872 | 0 |
| June 16, 2025 | 3,888 | 3,907 | 3,907 | 3,907 | 3,888 | 2,375 |
| June 13, 2025 | 3,873.5 | 3,877.5 | 3,877.5 | 3,887 | 3,873.5 | 7,570 |