3,629.00
-11(-0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,649 | 3,629 | 3,629 | 3,650 | 3,620 | 1,562 |
| September 05, 2025 | 3,667 | 3,640 | 3,640 | 3,667 | 3,632 | 1,154 |
| September 04, 2025 | 3,653 | 3,659 | 3,659 | 3,662.19 | 3,652 | 7,413 |
| September 03, 2025 | 3,662 | 3,640 | 3,640 | 3,666 | 3,634 | 7,932 |
| September 02, 2025 | 3,646 | 3,661 | 3,661 | 3,668 | 3,646 | 1,279 |
| September 01, 2025 | 3,650 | 3,637 | 3,637 | 3,655 | 3,637 | 8,629 |
| August 29, 2025 | 3,642 | 3,632.5 | 3,632.5 | 3,646 | 3,620 | 7,831 |
| August 28, 2025 | 3,652 | 3,624 | 3,624 | 3,652 | 3,622.89 | 5,942 |
| August 27, 2025 | 3,668 | 3,640.5 | 3,640.5 | 3,668 | 3,635.15 | 3,423 |
| August 26, 2025 | 3,647 | 3,625.5 | 3,625.5 | 3,647 | 3,623.74 | 1,511 |
| August 22, 2025 | 3,689 | 3,672 | 3,672 | 3,691 | 3,671 | 2,311 |
| August 21, 2025 | 3,689 | 3,687 | 3,687 | 3,689 | 3,667 | 3,646 |
| August 20, 2025 | 3,655 | 3,685 | 3,685 | 3,693 | 3,655 | 709 |
| August 19, 2025 | 3,635 | 3,650 | 3,650 | 3,662 | 3,625.2 | 4,981 |
| August 18, 2025 | 3,633 | 3,638 | 3,638 | 3,638 | 3,623.66 | 12,128 |
| August 15, 2025 | 3,620 | 3,611 | 3,611 | 3,620 | 3,606 | 4,909 |
| August 14, 2025 | 3,625 | 3,605 | 3,605 | 3,626 | 3,605 | 3,426 |
| August 13, 2025 | 3,609 | 3,609.5 | 3,609.5 | 3,609.5 | 3,594 | 1,800 |
| August 12, 2025 | 3,623 | 3,596 | 3,596 | 3,623.41 | 3,596 | 563,661 |
| August 11, 2025 | 3,623 | 3,631 | 3,631 | 3,637 | 3,619 | 1.12M |
| August 08, 2025 | 3,621.41 | 3,615 | 3,615 | 3,628 | 3,615 | 1,021 |
| August 07, 2025 | 3,653 | 3,604.5 | 3,604.5 | 3,653 | 3,604.5 | 134,669 |
| August 06, 2025 | 3,649 | 3,644.5 | 3,644.5 | 3,651.75 | 3,634.89 | 32,313 |
| August 05, 2025 | 3,662 | 3,644 | 3,644 | 3,664 | 3,644 | 8,410 |
| August 04, 2025 | 3,632 | 3,646.5 | 3,646.5 | 3,647 | 3,623 | 4,845 |
| August 01, 2025 | 3,637 | 3,623.5 | 3,623.5 | 3,637.1 | 3,608 | 3,082 |
| July 31, 2025 | 3,654 | 3,640.5 | 3,640.5 | 3,662 | 3,640.5 | 3,631 |
| July 30, 2025 | 3,632 | 3,644.5 | 3,644.5 | 3,658 | 3,631 | 5,240 |
| July 29, 2025 | 3,631.12 | 3,641.5 | 3,641.5 | 3,647 | 3,583 | 997 |
| July 28, 2025 | 3,619 | 3,622.5 | 3,622.5 | 3,657 | 3,619 | 4,698 |
| July 25, 2025 | 3,632 | 3,638.5 | 3,638.5 | 3,648.45 | 3,629 | 3,468 |
| July 24, 2025 | 3,620 | 3,625 | 3,625 | 3,629 | 3,618.58 | 3,639 |
| July 23, 2025 | 3,621 | 3,608 | 3,608 | 3,621 | 3,597 | 2,137 |
| July 22, 2025 | 3,591.34 | 3,599 | 3,599 | 3,611 | 3,587.44 | 11,725 |
| July 21, 2025 | 3,589 | 3,592 | 3,592 | 3,609 | 3,589 | 9,532 |
| July 18, 2025 | 3,609.51 | 3,601 | 3,601 | 3,612.2 | 3,598 | 33,467 |
| July 17, 2025 | 3,614 | 3,602 | 3,602 | 3,614 | 3,600.22 | 4,984 |
| July 16, 2025 | 3,583 | 3,580 | 3,580 | 3,597.49 | 3,580 | 10,048 |
| July 15, 2025 | 3,614 | 3,594 | 3,594 | 3,614 | 3,594 | 2,048 |
| July 14, 2025 | 3,592 | 3,606 | 3,606 | 3,606 | 3,579.2 | 1,678 |
| July 11, 2025 | 3,583.73 | 3,579 | 3,579 | 3,592 | 3,579 | 1,906 |
| July 10, 2025 | 3,580.37 | 3,590.5 | 3,590.5 | 3,596 | 3,580.37 | 3,189 |
| July 09, 2025 | 3,585.75 | 3,581.5 | 3,581.5 | 3,589 | 3,577 | 3,248 |
| July 08, 2025 | 3,553 | 3,590.5 | 3,590.5 | 3,604 | 3,553 | 10,673 |
| July 07, 2025 | 3,589 | 3,592 | 3,592 | 3,606 | 3,586 | 2,599 |
| July 04, 2025 | 3,590 | 3,588.5 | 3,588.5 | 3,590 | 3,576 | 4,929 |
| July 03, 2025 | 3,581 | 3,591.5 | 3,591.5 | 3,597 | 3,578.35 | 3,977 |
| July 02, 2025 | 3,589 | 3,579 | 3,579 | 3,615 | 3,579 | 4,334 |
| July 01, 2025 | 3,580 | 3,593.5 | 3,593.5 | 3,596 | 3,559 | 853 |
| June 30, 2025 | 3,542 | 3,564 | 3,564 | 3,564 | 3,542 | 2,321 |
| June 27, 2025 | 3,529 | 3,549.5 | 3,549.5 | 3,551 | 3,529 | 2,514 |
| June 26, 2025 | 3,529 | 3,521 | 3,521 | 3,532 | 3,516.07 | 1,801 |
| June 25, 2025 | 3,521 | 3,539 | 3,539 | 3,573 | 3,521 | 2,625 |
| June 24, 2025 | 3,597 | 3,560.5 | 3,560.5 | 3,597 | 3,560.5 | 2,159 |
| June 23, 2025 | 3,543 | 3,572 | 3,572 | 3,590 | 3,543 | 2,302 |
| June 20, 2025 | 3,564 | 3,574 | 3,574 | 3,575 | 3,558 | 3,989 |
| June 19, 2025 | 3,571 | 3,576 | 3,576 | 3,581.33 | 3,565 | 3,801 |
| June 18, 2025 | 3,587 | 3,580.5 | 3,580.5 | 3,588 | 3,580 | 3,014 |
| June 17, 2025 | 3,560 | 3,578 | 3,578 | 3,579.8 | 3,560 | 2,164 |
| June 16, 2025 | 3,586.56 | 3,579.5 | 3,579.5 | 3,592 | 3,578 | 15,924 |