3,896.00
-11(-0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3,903 | 3,907 | 3,907 | 3,909 | 3,897 | 4,997 |
| August 14, 2025 | 3,933 | 3,902 | 3,902 | 3,933 | 3,899 | 2,452 |
| August 13, 2025 | 3,923 | 3,922 | 3,922 | 3,934 | 3,919 | 4,038 |
| August 12, 2025 | 3,910 | 3,921 | 3,921 | 3,923 | 3,896 | 2,470 |
| August 11, 2025 | 3,935 | 3,914.5 | 3,914.5 | 3,935 | 3,912 | 4,808 |
| August 08, 2025 | 3,969 | 3,966 | 3,966 | 3,976 | 3,956 | 5,548 |
| August 07, 2025 | 3,961 | 3,962 | 3,962 | 3,966 | 3,945 | 1,847 |
| August 06, 2025 | 3,943 | 3,943 | 3,943 | 3,948 | 3,931 | 2,331 |
| August 05, 2025 | 3,936 | 3,955.5 | 3,955.5 | 3,959 | 3,916 | 3,747 |
| August 04, 2025 | 3,928 | 3,941.5 | 3,941.5 | 3,952 | 3,925 | 5,364 |
| August 01, 2025 | 3,848 | 3,915 | 3,915 | 3,917 | 3,842 | 4,918 |
| July 31, 2025 | 3,859 | 3,852 | 3,852 | 3,870 | 3,847 | 6,793 |
| July 30, 2025 | 3,886 | 3,849 | 3,849 | 3,897 | 3,848 | 34,926 |
| July 29, 2025 | 3,880 | 3,889 | 3,889 | 3,890 | 3,874 | 43,416 |
| July 28, 2025 | 3,908 | 3,875 | 3,875 | 3,908 | 3,868 | 67,525 |
| July 25, 2025 | 3,926 | 3,895 | 3,895 | 3,928 | 3,893 | 148,510 |
| July 24, 2025 | 3,946 | 3,945 | 3,945 | 3,949 | 3,921 | 3,428 |
| July 23, 2025 | 4,007 | 3,990 | 3,990 | 4,014 | 3,989 | 1,112 |
| July 22, 2025 | 3,959 | 4,005 | 4,005 | 4,009 | 3,957 | 1,478 |
| July 21, 2025 | 3,936 | 3,976 | 3,976 | 3,976 | 3,933 | 6,125 |
| July 18, 2025 | 3,905 | 3,922 | 3,922 | 3,926 | 3,905 | 1,662 |
| July 17, 2025 | 3,901 | 3,902 | 3,902 | 3,902 | 3,877 | 3,161 |
| July 16, 2025 | 3,905 | 3,933 | 3,933 | 3,933 | 3,889 | 685 |
| July 15, 2025 | 3,925 | 3,907 | 3,907 | 3,934 | 3,907 | 3,161 |
| July 14, 2025 | 3,941 | 3,914 | 3,914 | 3,944 | 3,909 | 2,682 |
| July 11, 2025 | 3,899 | 3,937 | 3,937 | 3,937 | 3,898 | 4,467 |
| July 10, 2025 | 3,894 | 3,883.5 | 3,883.5 | 3,895 | 3,876 | 1,742 |
| July 09, 2025 | 3,848 | 3,870 | 3,870 | 3,873 | 3,845 | 2,351 |
| July 08, 2025 | 3,904 | 3,855 | 3,855 | 3,906 | 3,855 | 4,269 |
| July 07, 2025 | 3,872 | 3,881.5 | 3,881.5 | 3,883 | 3,860 | 2,101 |
| July 04, 2025 | 3,912 | 3,897.5 | 3,897.5 | 3,912 | 3,897 | 2,108 |
| July 03, 2025 | 3,932 | 3,894 | 3,894 | 3,932 | 3,887 | 7,217 |
| July 02, 2025 | 3,897 | 3,912.5 | 3,912.5 | 3,919 | 3,897 | 3,258 |
| July 01, 2025 | 3,898 | 3,907 | 3,907 | 3,923 | 3,898 | 6,353 |
| June 30, 2025 | 3,849 | 3,845.5 | 3,845.5 | 3,857 | 3,825 | 9,309 |
| June 27, 2025 | 3,845.92 | 3,828 | 3,828 | 3,848 | 3,818 | 5,745 |
| June 26, 2025 | 3,911 | 3,880 | 3,880 | 3,911 | 3,880 | 4,246 |
| June 25, 2025 | 3,902 | 3,890 | 3,890 | 3,903 | 3,879.68 | 6,790 |
| June 24, 2025 | 3,886 | 3,874.5 | 3,874.5 | 3,892.86 | 3,860 | 13,914 |
| June 23, 2025 | 3,925 | 3,962.5 | 3,962.5 | 3,962.5 | 3,925 | 3,051 |
| June 20, 2025 | 3,925 | 3,940 | 3,940 | 3,941 | 3,919.68 | 4,191 |
| June 19, 2025 | 3,925 | 3,938 | 3,938 | 3,947.73 | 3,924 | 12,086 |
| June 18, 2025 | 3,959 | 3,962 | 3,962 | 3,968.18 | 3,952.83 | 2,085 |
| June 17, 2025 | 3,957 | 3,955.5 | 3,955.5 | 3,968 | 3,941 | 4,002 |
| June 16, 2025 | 3,996 | 3,983 | 3,983 | 4,026 | 3,965 | 6,166 |
| June 13, 2025 | 3,994 | 4,007.5 | 4,007.5 | 4,036.8 | 3,990 | 4,312 |
| June 12, 2025 | 3,948 | 3,963 | 3,963 | 3,979.29 | 3,927 | 5,934 |
| June 11, 2025 | 3,904 | 3,907.5 | 3,907.5 | 3,907.5 | 3,896 | 4,547 |
| June 10, 2025 | 3,896 | 3,891.5 | 3,891.5 | 3,913 | 3,887 | 5,210 |
| June 09, 2025 | 3,892 | 3,896 | 3,896 | 3,896 | 3,881 | 3,778 |
| June 06, 2025 | 3,931 | 3,896 | 3,896 | 3,938 | 3,880 | 4,276 |
| June 05, 2025 | 3,936 | 3,934 | 3,934 | 3,978 | 3,934 | 2,834 |
| June 04, 2025 | 3,925 | 3,948 | 3,948 | 3,959 | 3,918 | 10,730 |
| June 03, 2025 | 3,933 | 3,919.5 | 3,919.5 | 3,933 | 3,898 | 5,054 |
| June 02, 2025 | 3,918 | 3,947 | 3,947 | 3,954.35 | 3,911.35 | 4,627 |
| May 30, 2025 | 3,863 | 3,847 | 3,847 | 3,897 | 3,835 | 7,820 |
| May 29, 2025 | 3,840 | 3,881.5 | 3,881.5 | 3,883 | 3,838 | 5,076 |
| May 28, 2025 | 3,877 | 3,857 | 3,857 | 3,882.81 | 3,857 | 7,158 |
| May 27, 2025 | 3,901 | 3,858 | 3,858 | 3,901 | 3,852 | 4,557 |
| May 23, 2025 | 3,927 | 3,931 | 3,931 | 3,931 | 3,893 | 1,856 |