3,849.00
+44.5(+1.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,840.62 | 3,849 | 3,849 | 3,892.05 | 3,840.62 | 3,017 |
| September 04, 2025 | 3,813.6 | 3,804.5 | 3,804.5 | 3,813.6 | 3,798 | 6,288 |
| September 03, 2025 | 3,824 | 3,807.5 | 3,807.5 | 3,838.96 | 3,807.5 | 880 |
| September 02, 2025 | 3,812 | 3,829 | 3,829 | 3,831.94 | 3,785 | 6,141 |
| September 01, 2025 | 3,842.24 | 3,816.5 | 3,816.5 | 3,842.24 | 3,816.5 | 26 |
| August 29, 2025 | 3,834.31 | 3,851.5 | 3,851.5 | 3,866 | 3,833 | 1,638 |
| August 28, 2025 | 3,794 | 3,859.5 | 3,859.5 | 3,873.94 | 3,794 | 721 |
| August 27, 2025 | 3,750.89 | 3,749.5 | 3,749.5 | 3,760 | 3,744.95 | 643 |
| August 26, 2025 | 3,759.79 | 3,726.5 | 3,726.5 | 3,759.79 | 3,726.5 | 4,116 |
| August 22, 2025 | 3,657.88 | 3,717.5 | 3,717.5 | 3,717.5 | 3,657.88 | 792 |
| August 21, 2025 | 3,633.91 | 3,625.5 | 3,625.5 | 3,633.91 | 3,617 | 105 |
| August 20, 2025 | 3,577.11 | 3,627.5 | 3,627.5 | 3,627.5 | 3,577.11 | 1,081 |
| August 19, 2025 | 3,703.88 | 3,598 | 3,598 | 3,703.88 | 3,598 | 36 |
| August 18, 2025 | 3,663.14 | 3,703.5 | 3,703.5 | 3,703.5 | 3,663.14 | 4 |
| August 15, 2025 | 3,687.92 | 3,675 | 3,675 | 3,687.92 | 3,675 | 4 |
| August 14, 2025 | 3,663.5 | 3,663.5 | 3,663.5 | 3,663.5 | 3,663.5 | 0 |
| August 13, 2025 | 3,707.62 | 3,678 | 3,678 | 3,707.62 | 3,678 | 238 |
| August 12, 2025 | 3,630.11 | 3,700.5 | 3,700.5 | 3,700.5 | 3,630.11 | 1,614 |
| August 11, 2025 | 3,638 | 3,637 | 3,637 | 3,638 | 3,637 | 30 |
| August 08, 2025 | 3,669 | 3,665.5 | 3,665.5 | 3,680.94 | 3,665.5 | 690 |
| August 07, 2025 | 3,625.24 | 3,656 | 3,656 | 3,656 | 3,625.24 | 1,378 |
| August 06, 2025 | 3,591.92 | 3,636.5 | 3,636.5 | 3,636.5 | 3,591.92 | 160 |
| August 05, 2025 | 3,585.48 | 3,580.5 | 3,580.5 | 3,585.48 | 3,580.5 | 419 |
| August 04, 2025 | 3,567.87 | 3,576 | 3,576 | 3,579.94 | 3,562.99 | 139 |
| August 01, 2025 | 3,578.32 | 3,567 | 3,567 | 3,578.32 | 3,567 | 204 |
| July 31, 2025 | 3,574 | 3,565.5 | 3,565.5 | 3,579.1 | 3,533 | 6,272 |
| July 30, 2025 | 3,524.38 | 3,512 | 3,512 | 3,524.38 | 3,512 | 227 |
| July 29, 2025 | 3,508.73 | 3,533.5 | 3,533.5 | 3,544.06 | 3,508.73 | 139 |
| July 28, 2025 | 3,544.18 | 3,506 | 3,506 | 3,544.18 | 3,506 | 930 |
| July 25, 2025 | 3,544.61 | 3,538 | 3,538 | 3,554 | 3,538 | 858 |
| July 24, 2025 | 3,529.07 | 3,537.5 | 3,537.5 | 3,537.5 | 3,529.07 | 1 |
| July 23, 2025 | 3,536.9 | 3,548 | 3,548 | 3,548 | 3,514.06 | 4,928 |
| July 22, 2025 | 3,543 | 3,553 | 3,553 | 3,563.25 | 3,543 | 735 |
| July 21, 2025 | 3,522.64 | 3,561 | 3,561 | 3,561 | 3,522.64 | 9,481 |
| July 18, 2025 | 3,649.4 | 3,585 | 3,585 | 3,649.4 | 3,585 | 41,573 |
| July 17, 2025 | 3,623 | 3,631 | 3,631 | 3,631 | 3,610.16 | 871 |
| July 16, 2025 | 3,600.96 | 3,577.5 | 3,577.5 | 3,615.76 | 3,572 | 4,803 |
| July 15, 2025 | 3,596.77 | 3,598 | 3,598 | 3,603 | 3,586 | 4,013 |
| July 14, 2025 | 3,599 | 3,577 | 3,577 | 3,601 | 3,577 | 12,691 |
| July 11, 2025 | 3,593.9 | 3,574 | 3,574 | 3,608 | 3,574 | 5,348 |
| July 10, 2025 | 3,561.23 | 3,582 | 3,582 | 3,609.75 | 3,561.23 | 4,810 |
| July 09, 2025 | 3,702.24 | 3,678.5 | 3,678.5 | 3,702.24 | 3,678.5 | 792 |
| July 08, 2025 | 3,728 | 3,723 | 3,723 | 3,743 | 3,723 | 5,850 |
| July 07, 2025 | 3,781 | 3,712.5 | 3,712.5 | 3,781 | 3,712.5 | 2,818 |
| July 04, 2025 | 3,769 | 3,784 | 3,784 | 3,788 | 3,767 | 7,269 |
| July 03, 2025 | 3,728 | 3,772 | 3,772 | 3,782.93 | 3,727 | 5,019 |
| July 02, 2025 | 3,696.19 | 3,733.5 | 3,733.5 | 3,733.5 | 3,696.19 | 10,459 |
| July 01, 2025 | 3,683.38 | 3,677 | 3,677 | 3,692.03 | 3,677 | 203 |
| June 30, 2025 | 3,625 | 3,666 | 3,666 | 3,672 | 3,592.96 | 6,956 |
| June 27, 2025 | 3,619.64 | 3,611 | 3,611 | 3,619.64 | 3,595 | 3,272 |
| June 26, 2025 | 3,561.68 | 3,590.5 | 3,590.5 | 3,590.5 | 3,561.05 | 539 |
| June 25, 2025 | 3,629 | 3,565 | 3,565 | 3,629 | 3,565 | 4,273 |
| June 24, 2025 | 3,632 | 3,639 | 3,639 | 3,639 | 3,603.88 | 15,097 |
| June 23, 2025 | 3,636.11 | 3,610 | 3,610 | 3,638 | 3,610 | 725 |
| June 20, 2025 | 3,668 | 3,628 | 3,628 | 3,690 | 3,628 | 5,528 |
| June 19, 2025 | 3,681.67 | 3,662.5 | 3,662.5 | 3,681.67 | 3,662.5 | 1,666 |
| June 18, 2025 | 3,670 | 3,670 | 3,670 | 3,670 | 3,670 | 0 |
| June 17, 2025 | 3,655.83 | 3,663 | 3,663 | 3,683 | 3,655.83 | 4,386 |
| June 16, 2025 | 3,604.78 | 3,661.5 | 3,661.5 | 3,661.5 | 3,592 | 2,346 |
| June 13, 2025 | 3,551.4 | 3,571 | 3,571 | 3,578.8 | 3,551.4 | 3,922 |