3,559.10
-3.652(-0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,555 | 3,562.75 | 3,562.75 | 3,570.5 | 3,545.5 | 1,212 |
| August 15, 2025 | 3,550 | 3,533.25 | 3,533.25 | 3,550 | 3,533.25 | 85 |
| August 14, 2025 | 3,548 | 3,557.5 | 3,557.5 | 3,566 | 3,548 | 476 |
| August 13, 2025 | 3,586.77 | 3,564 | 3,564 | 3,598.5 | 3,564 | 642 |
| August 12, 2025 | 3,621.02 | 3,589.5 | 3,589.5 | 3,621.02 | 3,589.5 | 452 |
| August 11, 2025 | 3,609.25 | 3,595.5 | 3,595.5 | 3,619 | 3,593.5 | 451 |
| August 08, 2025 | 3,602.03 | 3,596.75 | 3,596.75 | 3,612.5 | 3,596.75 | 76 |
| August 07, 2025 | 3,589.64 | 3,570 | 3,570 | 3,593 | 3,570 | 804 |
| August 06, 2025 | 3,556.5 | 3,589.25 | 3,589.25 | 3,589.25 | 3,537.54 | 12,234 |
| August 05, 2025 | 3,550.5 | 3,552.5 | 3,552.5 | 3,559 | 3,543 | 2,022 |
| August 04, 2025 | 3,532.61 | 3,544.75 | 3,544.75 | 3,551 | 3,523.94 | 792 |
| August 01, 2025 | 3,538 | 3,560 | 3,560 | 3,560 | 3,524.5 | 3,626 |
| July 31, 2025 | 3,533.31 | 3,539 | 3,539 | 3,548.5 | 3,526.08 | 1,935 |
| July 30, 2025 | 3,556.5 | 3,554.5 | 3,554.5 | 3,565 | 3,542.4 | 6,788 |
| July 29, 2025 | 3,532.5 | 3,559.75 | 3,559.75 | 3,559.75 | 3,525 | 10,707 |
| July 28, 2025 | 3,548.5 | 3,527.25 | 3,527.25 | 3,548.5 | 3,521.5 | 104 |
| July 25, 2025 | 3,528 | 3,519.25 | 3,519.25 | 3,531.5 | 3,509.2 | 130 |
| July 24, 2025 | 3,495.5 | 3,515 | 3,515 | 3,518 | 3,495.5 | 302 |
| July 23, 2025 | 3,537 | 3,502 | 3,502 | 3,538.5 | 3,502 | 315 |
| July 22, 2025 | 3,527.22 | 3,513.25 | 3,513.25 | 3,540 | 3,504.77 | 6,945 |
| July 21, 2025 | 3,547.5 | 3,529.25 | 3,529.25 | 3,547.5 | 3,525.5 | 380 |
| July 18, 2025 | 3,564.5 | 3,545 | 3,545 | 3,564.5 | 3,541.2 | 1,639 |
| July 17, 2025 | 3,531 | 3,537 | 3,537 | 3,548 | 3,525.5 | 1 |
| July 16, 2025 | 3,521 | 3,493.25 | 3,493.25 | 3,535.23 | 3,491 | 1,198 |
| July 15, 2025 | 3,543 | 3,520.5 | 3,520.5 | 3,543 | 3,520.5 | 147 |
| July 14, 2025 | 3,524 | 3,523 | 3,523 | 3,544.5 | 3,502 | 2,326 |
| July 11, 2025 | 3,517.5 | 3,503 | 3,503 | 3,517.5 | 3,502.5 | 997 |
| July 10, 2025 | 3,499.74 | 3,511.75 | 3,511.75 | 3,524.29 | 3,491 | 1,650 |
| July 09, 2025 | 3,523.94 | 3,489.5 | 3,489.5 | 3,528 | 3,489.5 | 34 |
| July 08, 2025 | 3,540.5 | 3,534 | 3,534 | 3,555.19 | 3,534 | 117 |
| July 07, 2025 | 3,550.5 | 3,527.5 | 3,527.5 | 3,558 | 3,521 | 24 |
| July 04, 2025 | 3,530 | 3,532.75 | 3,532.75 | 3,534.5 | 3,523.5 | 44 |
| July 03, 2025 | 3,536.88 | 3,528.75 | 3,528.75 | 3,542.5 | 3,521 | 1,265 |
| July 02, 2025 | 3,528.24 | 3,529.25 | 3,529.25 | 3,550.48 | 3,512.5 | 461 |
| July 01, 2025 | 3,500.5 | 3,533.25 | 3,533.25 | 3,533.25 | 3,465 | 280 |
| June 30, 2025 | 3,482.5 | 3,473.5 | 3,473.5 | 3,493.5 | 3,467.77 | 2,073 |
| June 27, 2025 | 3,457.5 | 3,466.25 | 3,466.25 | 3,467.5 | 3,443.51 | 204 |
| June 26, 2025 | 3,453.5 | 3,442.5 | 3,442.5 | 3,469 | 3,442.5 | 1,507 |
| June 25, 2025 | 3,521.5 | 3,498.25 | 3,498.25 | 3,535 | 3,498.25 | 65 |
| June 24, 2025 | 3,559 | 3,519 | 3,519 | 3,563.5 | 3,515 | 719 |
| June 23, 2025 | 3,534 | 3,530.5 | 3,530.5 | 3,557 | 3,530.5 | 55 |
| June 20, 2025 | 3,492.36 | 3,524.5 | 3,524.5 | 3,527.5 | 3,492.36 | 594 |
| June 19, 2025 | 3,521.5 | 3,503.25 | 3,503.25 | 3,521.5 | 3,492.5 | 244 |
| June 18, 2025 | 3,515 | 3,513.75 | 3,513.75 | 3,517.5 | 3,507.5 | 345 |
| June 17, 2025 | 3,511.5 | 3,517.75 | 3,517.75 | 3,517.75 | 3,497 | 498 |
| June 16, 2025 | 3,490 | 3,503 | 3,503 | 3,526.5 | 3,490 | 120 |
| June 13, 2025 | 3,509 | 3,522 | 3,522 | 3,564.5 | 3,509 | 1,196 |
| June 12, 2025 | 3,539 | 3,521.5 | 3,521.5 | 3,539 | 3,511.5 | 491 |
| June 11, 2025 | 3,551 | 3,536.25 | 3,536.25 | 3,575.5 | 3,534 | 286 |
| June 10, 2025 | 3,562.25 | 3,548.75 | 3,548.75 | 3,566.5 | 3,536.5 | 770 |
| June 09, 2025 | 3,551.61 | 3,538 | 3,538 | 3,551.61 | 3,531.69 | 321 |
| June 06, 2025 | 3,545.5 | 3,554.75 | 3,554.75 | 3,563.5 | 3,545.5 | 273 |
| June 05, 2025 | 3,586.8 | 3,538 | 3,538 | 3,591 | 3,535 | 392 |
| June 04, 2025 | 3,601.73 | 3,592.5 | 3,592.5 | 3,614.16 | 3,585 | 1,004 |
| June 03, 2025 | 3,613.6 | 3,585.25 | 3,585.25 | 3,619 | 3,585.25 | 733 |
| June 02, 2025 | 3,574 | 3,582.25 | 3,582.25 | 3,609.5 | 3,574 | 401 |
| May 30, 2025 | 3,567.04 | 3,612 | 3,612 | 3,622 | 3,567.04 | 164 |
| May 29, 2025 | 3,591.62 | 3,562.75 | 3,562.75 | 3,604.5 | 3,558.04 | 2,817 |
| May 28, 2025 | 3,582 | 3,582.75 | 3,582.75 | 3,603.81 | 3,582 | 82 |
| May 27, 2025 | 3,546 | 3,567 | 3,567 | 3,573 | 3,539.5 | 11,727 |