3,343.00
+27(+0.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3,306 | 3,316 | 3,316 | 3,316 | 3,306 | 6,101 |
| August 14, 2025 | 3,283.26 | 3,311.5 | 3,311.5 | 3,311.5 | 3,283.26 | 34 |
| August 13, 2025 | 3,320 | 3,320 | 3,320 | 3,320 | 3,320 | 0 |
| August 12, 2025 | 3,328 | 3,336.5 | 3,336.5 | 3,336.5 | 3,328 | 3,692 |
| August 11, 2025 | 3,308.9 | 3,314 | 3,314 | 3,314 | 3,308.9 | 1,949 |
| August 08, 2025 | 3,298 | 3,292 | 3,292 | 3,298 | 3,292 | 4,716 |
| August 07, 2025 | 3,254.5 | 3,254.5 | 3,254.5 | 3,254.5 | 3,254.5 | 0 |
| August 06, 2025 | 3,249 | 3,251.5 | 3,251.5 | 3,251.5 | 3,242 | 9,318 |
| August 05, 2025 | 3,184.12 | 3,216 | 3,216 | 3,216 | 3,184.12 | 11,642 |
| August 04, 2025 | 3,206.22 | 3,204 | 3,204 | 3,206.22 | 3,204 | 124 |
| August 01, 2025 | 3,211 | 3,192 | 3,192 | 3,211 | 3,192 | 1,009 |
| July 31, 2025 | 3,207 | 3,202.5 | 3,202.5 | 3,222 | 3,202.5 | 2,409 |
| July 30, 2025 | 3,175 | 3,175 | 3,175 | 3,175 | 3,175 | 285 |
| July 29, 2025 | 3,157 | 3,158.5 | 3,158.5 | 3,158.5 | 3,157 | 290 |
| July 28, 2025 | 3,145 | 3,145 | 3,145 | 3,145 | 3,145 | 0 |
| July 25, 2025 | 3,198.5 | 3,198.5 | 3,198.5 | 3,198.5 | 3,198.5 | 0 |
| July 24, 2025 | 3,179 | 3,179 | 3,179 | 3,179 | 3,179 | 0 |
| July 23, 2025 | 3,129 | 3,161 | 3,161 | 3,161 | 3,129 | 8,791 |
| July 22, 2025 | 3,147 | 3,139 | 3,139 | 3,147 | 3,139 | 435 |
| July 21, 2025 | 3,148.13 | 3,160 | 3,160 | 3,160 | 3,148.13 | 1,324 |
| July 18, 2025 | 3,210.18 | 3,181.5 | 3,181.5 | 3,217 | 3,181.5 | 559 |
| July 17, 2025 | 3,203 | 3,202.5 | 3,202.5 | 3,203 | 3,196 | 700 |
| July 16, 2025 | 3,177 | 3,177 | 3,177 | 3,177 | 3,177 | 0 |
| July 15, 2025 | 3,175 | 3,186.5 | 3,186.5 | 3,195 | 3,175 | 12,635 |
| July 14, 2025 | 3,176.79 | 3,177.5 | 3,177.5 | 3,177.5 | 3,176.79 | 952 |
| July 11, 2025 | 3,196 | 3,175 | 3,175 | 3,198 | 3,175 | 642 |
| July 10, 2025 | 3,215 | 3,199 | 3,199 | 3,216 | 3,199 | 893 |
| July 09, 2025 | 3,276 | 3,276 | 3,276 | 3,276 | 3,276 | 107 |
| July 08, 2025 | 3,292 | 3,292 | 3,292 | 3,292 | 3,292 | 0 |
| July 07, 2025 | 3,363 | 3,307 | 3,307 | 3,363 | 3,307 | 506 |
| July 04, 2025 | 3,352 | 3,352 | 3,352 | 3,352 | 3,352 | 0 |
| July 03, 2025 | 3,330.74 | 3,347 | 3,347 | 3,347 | 3,320.32 | 331 |
| July 02, 2025 | 3,299 | 3,326.5 | 3,326.5 | 3,326.5 | 3,299 | 16 |
| July 01, 2025 | 3,290.2 | 3,290 | 3,290 | 3,290.2 | 3,290 | 92 |
| June 30, 2025 | 3,242 | 3,273.5 | 3,273.5 | 3,273.5 | 3,242 | 313 |
| June 27, 2025 | 3,241 | 3,248 | 3,248 | 3,248 | 3,241 | 3,100 |
| June 26, 2025 | 3,219.5 | 3,219.5 | 3,219.5 | 3,219.5 | 3,219.5 | 0 |
| June 25, 2025 | 3,226.57 | 3,221 | 3,221 | 3,239 | 3,221 | 669 |
| June 24, 2025 | 3,230 | 3,246.5 | 3,246.5 | 3,246.5 | 3,206 | 1,565 |
| June 23, 2025 | 3,199.5 | 3,199.5 | 3,199.5 | 3,199.5 | 3,199.5 | 0 |
| June 20, 2025 | 3,238.22 | 3,219.5 | 3,219.5 | 3,238.22 | 3,219.5 | 1,230 |
| June 19, 2025 | 3,247 | 3,247 | 3,247 | 3,247 | 3,247 | 0 |
| June 18, 2025 | 3,276.19 | 3,265 | 3,265 | 3,276.19 | 3,265 | 44 |
| June 17, 2025 | 3,262 | 3,262 | 3,262 | 3,262 | 3,262 | 0 |
| June 16, 2025 | 3,264 | 3,275.5 | 3,275.5 | 3,275.5 | 3,259 | 1,774 |
| June 13, 2025 | 3,215 | 3,223.5 | 3,223.5 | 3,223.5 | 3,215 | 9,167 |
| June 12, 2025 | 3,231 | 3,252 | 3,252 | 3,252 | 3,229 | 171 |
| June 11, 2025 | 3,262 | 3,262 | 3,262 | 3,262 | 3,262 | 0 |
| June 10, 2025 | 3,238.2 | 3,237 | 3,237 | 3,238.2 | 3,233.83 | 156 |
| June 09, 2025 | 3,260 | 3,222.5 | 3,222.5 | 3,262 | 3,203 | 2,934 |
| June 06, 2025 | 3,241 | 3,214 | 3,214 | 3,241 | 3,214 | 702 |
| June 05, 2025 | 3,222 | 3,223 | 3,223 | 3,231 | 3,222 | 1,500 |
| June 04, 2025 | 3,252.24 | 3,235 | 3,235 | 3,252.24 | 3,235 | 15 |
| June 03, 2025 | 3,207.4 | 3,221 | 3,221 | 3,221 | 3,207.4 | 60 |
| June 02, 2025 | 3,183 | 3,204.5 | 3,204.5 | 3,226 | 3,183 | 8,632 |
| May 30, 2025 | 3,212 | 3,218 | 3,218 | 3,218 | 3,210 | 500 |
| May 29, 2025 | 3,265.5 | 3,265.5 | 3,265.5 | 3,265.5 | 3,265.5 | 0 |
| May 28, 2025 | 3,259 | 3,259 | 3,259 | 3,259 | 3,259 | 0 |
| May 27, 2025 | 3,238.3 | 3,296.5 | 3,296.5 | 3,296.5 | 3,238.3 | 94 |
| May 23, 2025 | 3,194 | 3,215 | 3,215 | 3,215 | 3,171 | 6,019 |