3,337.00
-1.25(-0.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3,364 | 3,337 | 3,337 | 3,371.5 | 3,337 | 11 |
| September 05, 2025 | 3,381.5 | 3,338.25 | 3,338.25 | 3,385 | 3,338.25 | 2,744 |
| September 04, 2025 | 3,423.5 | 3,436 | 3,436 | 3,436 | 3,423.5 | 50 |
| September 03, 2025 | 3,425 | 3,420.25 | 3,420.25 | 3,425 | 3,420.25 | 1 |
| September 02, 2025 | 3,504 | 3,487.5 | 3,487.5 | 3,522.5 | 3,475 | 223 |
| September 01, 2025 | 3,475 | 3,472.25 | 3,472.25 | 3,475 | 3,466.5 | 14 |
| August 29, 2025 | 3,467.5 | 3,462.75 | 3,462.75 | 3,467.5 | 3,459.5 | 5 |
| August 28, 2025 | 3,439.5 | 3,429 | 3,429 | 3,439.5 | 3,429 | 0 |
| August 27, 2025 | 3,404 | 3,417.25 | 3,417.25 | 3,417.5 | 3,404 | 189 |
| August 26, 2025 | 3,390.26 | 3,369.5 | 3,369.5 | 3,406 | 3,369.5 | 200 |
| August 22, 2025 | 3,349.5 | 3,369.25 | 3,369.25 | 3,369.25 | 3,343 | 51 |
| August 21, 2025 | 3,325 | 3,329 | 3,329 | 3,329 | 3,312.5 | 0 |
| August 20, 2025 | 3,283.5 | 3,313 | 3,313 | 3,313 | 3,283.5 | 153 |
| August 19, 2025 | 3,307 | 3,319 | 3,272.79 | 3,319 | 3,307 | 0 |
| August 18, 2025 | 3,332.5 | 3,317.75 | 3,317.75 | 3,333 | 3,317.75 | 2 |
| August 15, 2025 | 3,334 | 3,328.75 | 3,328.75 | 3,334 | 3,322.83 | 120 |
| August 14, 2025 | 3,315 | 3,313.25 | 3,313.25 | 3,320 | 3,313.25 | 3,358 |
| August 13, 2025 | 3,300.5 | 3,292 | 3,292 | 3,300.5 | 3,292 | 8 |
| August 12, 2025 | 3,310.59 | 3,314 | 3,314 | 3,325 | 3,298.5 | 221 |
| August 11, 2025 | 3,329 | 3,316 | 3,316 | 3,351.5 | 3,316 | 15 |
| August 08, 2025 | 3,319.5 | 3,320.25 | 3,320.25 | 3,351.5 | 3,315.05 | 539 |
| August 07, 2025 | 3,368 | 3,327.5 | 3,327.5 | 3,368 | 3,327.5 | 255 |
| August 06, 2025 | 3,413.5 | 3,394.25 | 3,394.25 | 3,416.5 | 3,385.5 | 3,630 |
| August 05, 2025 | 3,392.5 | 3,357.75 | 3,357.75 | 3,398.5 | 3,349.5 | 0 |
| August 04, 2025 | 3,403 | 3,403.5 | 3,403.5 | 3,408.5 | 3,392 | 2,733 |
| August 01, 2025 | 3,493 | 3,407.25 | 3,407.25 | 3,493 | 3,407.25 | 4 |
| July 31, 2025 | 3,459.5 | 3,474 | 3,474 | 3,474 | 3,459.5 | 1 |
| July 30, 2025 | 3,489.5 | 3,482.75 | 3,482.75 | 3,496 | 3,482.75 | 0 |
| July 29, 2025 | 3,475 | 3,482 | 3,482 | 3,482 | 3,473 | 6 |
| July 28, 2025 | 3,448 | 3,463.5 | 3,463.5 | 3,463.5 | 3,440 | 33 |
| July 25, 2025 | 3,426 | 3,405 | 3,405 | 3,433.5 | 3,405 | 1 |
| July 24, 2025 | 3,368.33 | 3,388.25 | 3,388.25 | 3,388.25 | 3,359.5 | 242 |
| July 23, 2025 | 3,341.25 | 3,341.25 | 3,341.25 | 3,341.25 | 3,341.25 | 0 |
| July 22, 2025 | 3,328 | 3,321.5 | 3,321.5 | 3,328 | 3,321.5 | 1,129 |
| July 21, 2025 | 3,375 | 3,341 | 3,341 | 3,375 | 3,339 | 1,129 |
| July 18, 2025 | 3,431.5 | 3,393.25 | 3,393.25 | 3,431.5 | 3,393.25 | 3,108 |
| July 17, 2025 | 3,396 | 3,389.25 | 3,389.25 | 3,396 | 3,389.25 | 0 |
| July 16, 2025 | 3,426 | 3,379 | 3,379 | 3,426 | 3,379 | 1,071 |
| July 15, 2025 | 3,456.5 | 3,433.25 | 3,433.25 | 3,462.5 | 3,433.25 | 3 |
| July 14, 2025 | 3,474.5 | 3,447.25 | 3,447.25 | 3,474.5 | 3,447.25 | 1,800 |
| July 11, 2025 | 3,448 | 3,476.5 | 3,476.5 | 3,476.5 | 3,448 | 0 |
| July 10, 2025 | 3,407 | 3,438.25 | 3,438.25 | 3,450 | 3,407 | 16 |
| July 09, 2025 | 3,433.52 | 3,419 | 3,419 | 3,433.52 | 3,408 | 1,026 |
| July 08, 2025 | 3,320 | 3,406.5 | 3,406.5 | 3,406.5 | 3,320 | 1,120 |
| July 07, 2025 | 3,345 | 3,330.75 | 3,330.75 | 3,353 | 3,330.75 | 7,969 |
| July 04, 2025 | 3,347 | 3,335.25 | 3,335.25 | 3,347 | 3,335.25 | 2 |
| July 03, 2025 | 3,361 | 3,361.75 | 3,361.75 | 3,365.92 | 3,356.5 | 400 |
| July 02, 2025 | 3,277 | 3,323.25 | 3,323.25 | 3,323.25 | 3,277 | 0 |
| July 01, 2025 | 3,268 | 3,276.5 | 3,276.5 | 3,276.5 | 3,253.5 | 1,110 |
| June 30, 2025 | 3,290.5 | 3,281.75 | 3,281.75 | 3,290.5 | 3,267.5 | 32 |
| June 27, 2025 | 3,292 | 3,282.25 | 3,282.25 | 3,292 | 3,282.25 | 2,224 |
| June 26, 2025 | 3,271 | 3,285 | 3,285 | 3,285 | 3,263 | 26,694 |
| June 25, 2025 | 3,295.5 | 3,278.25 | 3,278.25 | 3,300.5 | 3,278.25 | 1 |
| June 24, 2025 | 3,320 | 3,300.25 | 3,300.25 | 3,320 | 3,300.25 | 1,543 |
| June 23, 2025 | 3,453 | 3,433.5 | 3,433.5 | 3,509.5 | 3,433.5 | 1,784 |
| June 20, 2025 | 3,439 | 3,443 | 3,443 | 3,449.5 | 3,439 | 1,071 |
| June 19, 2025 | 3,458.5 | 3,470.25 | 3,470.25 | 3,470.25 | 3,446.88 | 1,900 |
| June 18, 2025 | 3,453 | 3,420.75 | 3,420.75 | 3,453 | 3,420.75 | 0 |
| June 17, 2025 | 3,385 | 3,439 | 3,439 | 3,439 | 3,385 | 3,971 |
| June 16, 2025 | 3,439.5 | 3,358 | 3,358 | 3,439.5 | 3,358 | 810 |