3,565.50
-18(-0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,563.2 | 3,565.5 | 3,565.5 | 3,565.5 | 3,547.18 | 114 |
| August 15, 2025 | 3,566.97 | 3,583.5 | 3,583.5 | 3,583.5 | 3,566.97 | 168 |
| August 14, 2025 | 3,567.9 | 3,576 | 3,576 | 3,576 | 3,567.9 | 2 |
| August 13, 2025 | 3,587.9 | 3,576 | 3,576 | 3,587.9 | 3,576 | 2 |
| August 12, 2025 | 3,585.9 | 3,589 | 3,589 | 3,592.1 | 3,585.9 | 93 |
| August 11, 2025 | 3,605 | 3,592.5 | 3,592.5 | 3,605 | 3,582.8 | 10 |
| August 08, 2025 | 3,635.1 | 3,623 | 3,623 | 3,635.1 | 3,623 | 6 |
| August 07, 2025 | 3,613 | 3,613 | 3,613 | 3,613 | 3,613 | 0 |
| August 06, 2025 | 3,618 | 3,619.5 | 3,619.5 | 3,626 | 3,618 | 3 |
| August 05, 2025 | 3,588 | 3,594 | 3,594 | 3,594 | 3,588 | 1 |
| August 04, 2025 | 3,607.4 | 3,602.5 | 3,602.5 | 3,613 | 3,602.5 | 2,002 |
| August 01, 2025 | 3,627.5 | 3,608 | 3,608 | 3,631 | 3,608 | 3,673 |
| July 31, 2025 | 3,625.5 | 3,625.5 | 3,625.5 | 3,625.5 | 3,625.5 | 0 |
| July 30, 2025 | 3,773.71 | 3,759.5 | 3,759.5 | 3,773.71 | 3,759.5 | 326 |
| July 29, 2025 | 3,755.37 | 3,772 | 3,772 | 3,774.1 | 3,755.37 | 2,163 |
| July 28, 2025 | 3,764.1 | 3,743.5 | 3,743.5 | 3,764.1 | 3,743.5 | 2 |
| July 25, 2025 | 3,793 | 3,764.5 | 3,764.5 | 3,793 | 3,764.5 | 6 |
| July 24, 2025 | 3,794 | 3,797.5 | 3,797.5 | 3,797.5 | 3,794 | 1 |
| July 23, 2025 | 3,807.5 | 3,807.5 | 3,807.5 | 3,807.5 | 3,807.5 | 0 |
| July 22, 2025 | 3,791.2 | 3,802 | 3,802 | 3,806 | 3,789.4 | 86 |
| July 21, 2025 | 3,790.2 | 3,800 | 3,800 | 3,800 | 3,790.2 | 79 |
| July 18, 2025 | 3,796.5 | 3,796.5 | 3,796.5 | 3,796.5 | 3,796.5 | 0 |
| July 17, 2025 | 3,760.1 | 3,764.5 | 3,764.5 | 3,764.5 | 3,760.1 | 6 |
| July 16, 2025 | 3,745.4 | 3,762.5 | 3,762.5 | 3,762.5 | 3,745.4 | 446 |
| July 15, 2025 | 3,764.8 | 3,769.5 | 3,769.5 | 3,769.5 | 3,764.8 | 1 |
| July 14, 2025 | 3,801 | 3,766.5 | 3,766.5 | 3,801 | 3,766.5 | 141 |
| July 11, 2025 | 3,795 | 3,795 | 3,795 | 3,795 | 3,795 | 0 |
| July 10, 2025 | 3,749 | 3,741 | 3,741 | 3,749 | 3,733.45 | 24 |
| July 09, 2025 | 3,723.2 | 3,714.5 | 3,714.5 | 3,723.2 | 3,714.5 | 2 |
| July 08, 2025 | 3,693.5 | 3,685.5 | 3,685.5 | 3,693.5 | 3,685.5 | 1 |
| July 07, 2025 | 3,670.2 | 3,679.5 | 3,679.5 | 3,679.5 | 3,670.2 | 436 |
| July 04, 2025 | 3,687.5 | 3,684.5 | 3,684.5 | 3,687.5 | 3,684.5 | 2 |
| July 03, 2025 | 3,728.2 | 3,698.5 | 3,698.5 | 3,728.2 | 3,698.5 | 1,072 |
| July 02, 2025 | 3,683 | 3,698.5 | 3,698.5 | 3,698.5 | 3,683 | 162 |
| July 01, 2025 | 3,665.3 | 3,658 | 3,658 | 3,665.3 | 3,658 | 1 |
| June 30, 2025 | 3,658.3 | 3,652.5 | 3,652.5 | 3,658.3 | 3,652.5 | 56 |
| June 27, 2025 | 3,690.5 | 3,690.5 | 3,690.5 | 3,690.5 | 3,690.5 | 0 |
| June 26, 2025 | 3,691.6 | 3,690.5 | 3,690.5 | 3,694 | 3,690.5 | 22 |
| June 25, 2025 | 3,663.5 | 3,663.5 | 3,663.5 | 3,663.5 | 3,663.5 | 0 |
| June 24, 2025 | 3,661.89 | 3,667 | 3,667 | 3,667.3 | 3,648.5 | 3,241 |
| June 23, 2025 | 3,794 | 3,785.5 | 3,785.5 | 3,794 | 3,785.5 | 2 |
| June 20, 2025 | 3,810.4 | 3,796 | 3,796 | 3,810.4 | 3,796 | 1 |
| June 19, 2025 | 3,804.7 | 3,835.5 | 3,835.5 | 3,835.5 | 3,804.7 | 66 |
| June 18, 2025 | 3,815 | 3,798 | 3,798 | 3,816 | 3,791 | 491 |
| June 17, 2025 | 3,790 | 3,790 | 3,790 | 3,790 | 3,790 | 0 |
| June 16, 2025 | 3,701.25 | 3,721.5 | 3,721.5 | 3,721.5 | 3,701.25 | 8 |
| June 13, 2025 | 3,717 | 3,709.5 | 3,709.5 | 3,717 | 3,709.5 | 671 |
| June 12, 2025 | 3,690 | 3,690 | 3,690 | 3,690 | 3,690 | 22 |
| June 11, 2025 | 3,650.5 | 3,650.5 | 3,650.5 | 3,650.5 | 3,650.5 | 0 |
| June 10, 2025 | 3,657.1 | 3,653.5 | 3,653.5 | 3,659 | 3,653.5 | 22 |
| June 09, 2025 | 3,647.1 | 3,659.5 | 3,659.5 | 3,659.5 | 3,647.1 | 1 |
| June 06, 2025 | 3,654.2 | 3,643.5 | 3,643.5 | 3,654.2 | 3,643.5 | 2 |
| June 05, 2025 | 3,671 | 3,660 | 3,660 | 3,673 | 3,660 | 82 |
| June 04, 2025 | 3,626.5 | 3,626.5 | 3,626.5 | 3,626.5 | 3,626.5 | 0 |
| June 03, 2025 | 3,628 | 3,628 | 3,628 | 3,628 | 3,628 | 0 |
| June 02, 2025 | 3,594.55 | 3,625 | 3,625 | 3,635 | 3,594.55 | 1,463 |
| May 30, 2025 | 3,519.8 | 3,510 | 3,510 | 3,519.8 | 3,510 | 1,955 |
| May 29, 2025 | 3,535.1 | 3,535.5 | 3,535.5 | 3,548.4 | 3,535.1 | 52 |
| May 28, 2025 | 3,585.8 | 3,551.5 | 3,551.5 | 3,585.8 | 3,551.5 | 278 |
| May 27, 2025 | 3,582.6 | 3,565.5 | 3,565.5 | 3,582.6 | 3,565.5 | 23 |