1,266.50
+9(+0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,245.9 | 1,266.5 | 1,266.5 | 1,266.5 | 1,245.9 | 3,802 |
| August 14, 2025 | 1,257.5 | 1,257.5 | 1,257.5 | 1,257.5 | 1,257.5 | 0 |
| August 13, 2025 | 1,267 | 1,267 | 1,267 | 1,267 | 1,267 | 0 |
| August 12, 2025 | 1,270.75 | 1,270.75 | 1,270.75 | 1,270.75 | 1,270.75 | 0 |
| August 11, 2025 | 1,275.93 | 1,277 | 1,277 | 1,277 | 1,275.93 | 4,665 |
| August 08, 2025 | 1,280.5 | 1,285.5 | 1,285.5 | 1,285.5 | 1,280.5 | 5,481 |
| August 07, 2025 | 1,284.5 | 1,284.5 | 1,284.5 | 1,284.5 | 1,284.5 | 0 |
| August 06, 2025 | 1,272 | 1,270.75 | 1,270.75 | 1,272 | 1,270.75 | 200 |
| August 05, 2025 | 1,277.5 | 1,277.5 | 1,277.5 | 1,277.5 | 1,277.5 | 1,636 |
| August 04, 2025 | 1,285.8 | 1,280.75 | 1,280.75 | 1,285.8 | 1,280.75 | 777 |
| August 01, 2025 | 1,292.54 | 1,295.5 | 1,295.5 | 1,298.8 | 1,292.54 | 3,833 |
| July 31, 2025 | 1,268.88 | 1,276.25 | 1,276.25 | 1,276.25 | 1,262.5 | 5,315 |
| July 30, 2025 | 1,285.63 | 1,277.75 | 1,277.75 | 1,285.63 | 1,277.5 | 1,662 |
| July 29, 2025 | 1,283 | 1,275.25 | 1,275.25 | 1,283.5 | 1,275.25 | 1,606 |
| July 28, 2025 | 1,273 | 1,294.5 | 1,294.5 | 1,294.5 | 1,273 | 1,962 |
| July 25, 2025 | 1,273.5 | 1,278.75 | 1,278.75 | 1,285 | 1,273.5 | 1,306 |
| July 24, 2025 | 1,283.5 | 1,272.75 | 1,272.75 | 1,283.5 | 1,271.21 | 7,297 |
| July 23, 2025 | 1,295.5 | 1,293.75 | 1,293.75 | 1,297 | 1,293.75 | 2,723 |
| July 22, 2025 | 1,311.5 | 1,306.25 | 1,306.25 | 1,311.5 | 1,306.25 | 0 |
| July 21, 2025 | 1,311 | 1,309 | 1,309 | 1,311 | 1,309 | 1,381 |
| July 18, 2025 | 1,315.4 | 1,313.5 | 1,313.5 | 1,315.4 | 1,310.5 | 1,382 |
| July 17, 2025 | 1,316 | 1,315 | 1,315 | 1,316 | 1,315 | 35 |
| July 16, 2025 | 1,326.25 | 1,326.25 | 1,326.25 | 1,326.25 | 1,326.25 | 0 |
| July 15, 2025 | 1,310 | 1,326.75 | 1,326.75 | 1,326.75 | 1,308.5 | 934 |
| July 14, 2025 | 1,316.94 | 1,310 | 1,310 | 1,316.94 | 1,310 | 3,775 |
| July 11, 2025 | 1,323 | 1,327.75 | 1,327.75 | 1,327.75 | 1,323 | 755 |
| July 10, 2025 | 1,322.5 | 1,314.5 | 1,314.5 | 1,322.5 | 1,314.5 | 2,398 |
| July 09, 2025 | 1,347.5 | 1,347.5 | 1,347.5 | 1,347.5 | 1,347.5 | 0 |
| July 08, 2025 | 1,362.51 | 1,355 | 1,355 | 1,362.51 | 1,355 | 1,736 |
| July 07, 2025 | 1,365.75 | 1,365.75 | 1,365.75 | 1,365.75 | 1,365.75 | 0 |
| July 04, 2025 | 1,364.5 | 1,359.5 | 1,359.5 | 1,364.5 | 1,359.5 | 200 |
| July 03, 2025 | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | 79 |
| July 02, 2025 | 1,365.75 | 1,373 | 1,373 | 1,373 | 1,365.75 | 732 |
| July 01, 2025 | 1,368 | 1,368 | 1,368 | 1,368 | 1,368 | 0 |
| June 30, 2025 | 1,374 | 1,374 | 1,374 | 1,374 | 1,374 | 0 |
| June 27, 2025 | 1,368 | 1,366.5 | 1,366.5 | 1,368 | 1,366.5 | 22 |
| June 26, 2025 | 1,382 | 1,382 | 1,382 | 1,382 | 1,382 | 0 |
| June 25, 2025 | 1,386.5 | 1,388.25 | 1,388.25 | 1,388.25 | 1,386.5 | 8 |
| June 24, 2025 | 1,354.5 | 1,374.25 | 1,374.25 | 1,374.25 | 1,354.5 | 250 |
| June 23, 2025 | 1,375.75 | 1,375.75 | 1,375.75 | 1,375.75 | 1,375.75 | 0 |
| June 20, 2025 | 1,370.5 | 1,370.5 | 1,370.5 | 1,370.5 | 1,370.5 | 0 |
| June 19, 2025 | 1,362.5 | 1,365.25 | 1,365.25 | 1,365.25 | 1,355.5 | 141 |
| June 18, 2025 | 1,349.25 | 1,349.25 | 1,349.25 | 1,349.25 | 1,349.25 | 0 |
| June 17, 2025 | 1,349.72 | 1,353.25 | 1,353.25 | 1,353.25 | 1,349.72 | 200 |
| June 16, 2025 | 1,341.86 | 1,338.5 | 1,338.5 | 1,341.86 | 1,333.95 | 4,484 |
| June 13, 2025 | 1,348 | 1,348 | 1,348 | 1,348 | 1,345.5 | 985 |
| June 12, 2025 | 1,343 | 1,336.75 | 1,336.75 | 1,343 | 1,336.75 | 100 |
| June 11, 2025 | 1,336.5 | 1,338.5 | 1,338.5 | 1,338.5 | 1,336.5 | 600 |
| June 10, 2025 | 1,339 | 1,338.75 | 1,338.75 | 1,339 | 1,338.75 | 756 |
| June 09, 2025 | 1,347 | 1,351.5 | 1,351.5 | 1,353.5 | 1,347 | 57 |
| June 06, 2025 | 1,350.25 | 1,350.25 | 1,350.25 | 1,350.25 | 1,350.25 | 0 |
| June 05, 2025 | 1,354.5 | 1,356.5 | 1,356.5 | 1,356.5 | 1,350.93 | 303 |
| June 04, 2025 | 1,362 | 1,358.5 | 1,358.5 | 1,362 | 1,358.5 | 26 |
| June 03, 2025 | 1,367.5 | 1,362.75 | 1,362.75 | 1,367.5 | 1,362.75 | 110 |
| June 02, 2025 | 1,364 | 1,363.5 | 1,363.5 | 1,364 | 1,363.5 | 10 |
| May 30, 2025 | 1,368.75 | 1,368.75 | 1,368.75 | 1,368.75 | 1,368.75 | 0 |
| May 29, 2025 | 1,377.5 | 1,380 | 1,380 | 1,380 | 1,377.5 | 1,126 |
| May 28, 2025 | 1,380.5 | 1,380.5 | 1,380.5 | 1,380.5 | 1,380.5 | 0 |
| May 27, 2025 | 1,354.76 | 1,363.5 | 1,363.5 | 1,365.05 | 1,354.76 | 2,844 |
| May 23, 2025 | 1,370 | 1,387.75 | 1,387.75 | 1,418.5 | 1,370 | 14,923 |