3,538.00
+7(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3,546 | 3,531 | 3,531 | 3,547 | 3,531 | 3,820 |
| August 14, 2025 | 3,521 | 3,526.5 | 3,526.5 | 3,526.5 | 3,521 | 2,706 |
| August 13, 2025 | 3,528.5 | 3,528.5 | 3,528.5 | 3,528.5 | 3,528.5 | 0 |
| August 12, 2025 | 3,520.96 | 3,523 | 3,523 | 3,523 | 3,516 | 451 |
| August 11, 2025 | 3,523.7 | 3,527.5 | 3,527.5 | 3,527.5 | 3,523.7 | 2,994 |
| August 08, 2025 | 3,515 | 3,515 | 3,515 | 3,515 | 3,515 | 0 |
| August 07, 2025 | 3,519.53 | 3,503 | 3,503 | 3,529 | 3,503 | 159 |
| August 06, 2025 | 3,514 | 3,508.5 | 3,508.5 | 3,514 | 3,500 | 5,112 |
| August 05, 2025 | 3,520.86 | 3,500.5 | 3,500.5 | 3,526.49 | 3,500.5 | 7,079 |
| August 04, 2025 | 3,483 | 3,503.5 | 3,503.5 | 3,503.5 | 3,483 | 39,497 |
| August 01, 2025 | 3,506 | 3,463.5 | 3,463.5 | 3,508 | 3,457 | 20,472 |
| July 31, 2025 | 3,564 | 3,549 | 3,549 | 3,570 | 3,549 | 5,342 |
| July 30, 2025 | 3,536 | 3,536 | 3,536 | 3,536 | 3,536 | 0 |
| July 29, 2025 | 3,547 | 3,525 | 3,525 | 3,547 | 3,525 | 5,981 |
| July 28, 2025 | 3,539.06 | 3,519.5 | 3,519.5 | 3,539.06 | 3,519 | 1,767 |
| July 25, 2025 | 3,517.5 | 3,517.5 | 3,517.5 | 3,517.5 | 3,517.5 | 0 |
| July 24, 2025 | 3,487.98 | 3,497 | 3,497 | 3,497 | 3,487.98 | 3 |
| July 23, 2025 | 3,475 | 3,469 | 3,469 | 3,475 | 3,469 | 2,675 |
| July 22, 2025 | 3,454 | 3,453.5 | 3,453.5 | 3,454 | 3,453.5 | 2,807 |
| July 21, 2025 | 3,473 | 3,472 | 3,472 | 3,473 | 3,460 | 14,056 |
| July 18, 2025 | 3,468 | 3,464 | 3,464 | 3,468 | 3,464 | 456 |
| July 17, 2025 | 3,460 | 3,469 | 3,469 | 3,469 | 3,456 | 16,762 |
| July 16, 2025 | 3,435.55 | 3,429.5 | 3,429.5 | 3,450 | 3,426 | 764 |
| July 15, 2025 | 3,456.5 | 3,457.5 | 3,457.5 | 3,459 | 3,456.5 | 800 |
| July 14, 2025 | 3,427 | 3,443 | 3,443 | 3,443 | 3,427 | 2,707 |
| July 11, 2025 | 3,420 | 3,425.5 | 3,425.5 | 3,425.5 | 3,420 | 5,375 |
| July 10, 2025 | 3,407.9 | 3,426 | 3,426 | 3,426 | 3,407.9 | 90 |
| July 09, 2025 | 3,402.75 | 3,406.5 | 3,406.5 | 3,410 | 3,402.75 | 3,882 |
| July 08, 2025 | 3,390 | 3,399 | 3,399 | 3,399 | 3,390 | 60 |
| July 07, 2025 | 3,401 | 3,389.5 | 3,389.5 | 3,401 | 3,389.5 | 292 |
| July 04, 2025 | 3,391.97 | 3,391 | 3,391 | 3,393.07 | 3,391 | 33 |
| July 03, 2025 | 3,388.88 | 3,408 | 3,408 | 3,408 | 3,388.88 | 3,460 |
| July 02, 2025 | 3,376 | 3,388 | 3,388 | 3,388 | 3,376 | 2,839 |
| July 01, 2025 | 3,352 | 3,355 | 3,355 | 3,355 | 3,351 | 5,675 |
| June 30, 2025 | 3,356 | 3,353.5 | 3,353.5 | 3,356 | 3,353.5 | 5,612 |
| June 27, 2025 | 3,332.03 | 3,350 | 3,350 | 3,350 | 3,332.03 | 10 |
| June 26, 2025 | 3,317.5 | 3,317.5 | 3,317.5 | 3,317.5 | 3,317.5 | 0 |
| June 25, 2025 | 3,324.72 | 3,323 | 3,323 | 3,326.97 | 3,323 | 648 |
| June 24, 2025 | 3,330 | 3,319.5 | 3,319.5 | 3,330 | 3,307 | 4,041 |
| June 23, 2025 | 3,301 | 3,288 | 3,288 | 3,301 | 3,288 | 230 |
| June 20, 2025 | 3,294.6 | 3,290.5 | 3,290.5 | 3,301 | 3,285 | 987 |
| June 19, 2025 | 3,279.5 | 3,279.5 | 3,279.5 | 3,279.5 | 3,279.5 | 0 |
| June 18, 2025 | 3,311 | 3,313.5 | 3,313.5 | 3,313.5 | 3,304 | 5,922 |
| June 17, 2025 | 3,295 | 3,305.5 | 3,305.5 | 3,307.79 | 3,295 | 560 |
| June 16, 2025 | 3,292 | 3,307.5 | 3,307.5 | 3,307.5 | 3,292 | 502 |
| June 13, 2025 | 3,275 | 3,286 | 3,286 | 3,286 | 3,275 | 62 |
| June 12, 2025 | 3,309 | 3,309 | 3,309 | 3,309 | 3,309 | 0 |
| June 11, 2025 | 3,328.97 | 3,327 | 3,327 | 3,328.97 | 3,327 | 4 |
| June 10, 2025 | 3,321.94 | 3,317 | 3,317 | 3,321.94 | 3,317 | 2,519 |
| June 09, 2025 | 3,298 | 3,301 | 3,301 | 3,301.49 | 3,298 | 42 |
| June 06, 2025 | 3,301.5 | 3,301.5 | 3,301.5 | 3,301.5 | 3,301.5 | 0 |
| June 05, 2025 | 3,285.43 | 3,289 | 3,289 | 3,289 | 3,281 | 266 |
| June 04, 2025 | 3,280 | 3,280 | 3,280 | 3,280 | 3,280 | 0 |
| June 03, 2025 | 3,275.5 | 3,275.5 | 3,275.5 | 3,275.5 | 3,275.5 | 0 |
| June 02, 2025 | 3,224 | 3,244 | 3,244 | 3,249 | 3,224 | 1,072 |
| May 30, 2025 | 3,261 | 3,257 | 3,257 | 3,261 | 3,257 | 17,429 |
| May 29, 2025 | 3,285.62 | 3,266.5 | 3,266.5 | 3,285.62 | 3,266.5 | 19 |
| May 28, 2025 | 3,276 | 3,261 | 3,261 | 3,276 | 3,261 | 103 |
| May 27, 2025 | 3,248.52 | 3,256 | 3,256 | 3,256 | 3,246.63 | 129 |
| May 23, 2025 | 3,223 | 3,204 | 3,204 | 3,223 | 3,181 | 3,994 |
