1,519.50
-6.25(-0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,541 | 1,537.75 | 1,537.75 | 1,543.5 | 1,529 | 99 |
| August 14, 2025 | 1,520 | 1,556.75 | 1,556.75 | 1,556.75 | 1,492.72 | 3,725 |
| August 13, 2025 | 1,534 | 1,484 | 1,484 | 1,534 | 1,474 | 6,067 |
| August 12, 2025 | 1,581.19 | 1,547.25 | 1,547.25 | 1,581.19 | 1,537.5 | 14,818 |
| August 11, 2025 | 1,525 | 1,579.5 | 1,579.5 | 1,593.5 | 1,520.5 | 10,236 |
| August 08, 2025 | 1,534 | 1,569 | 1,569 | 1,602 | 1,500 | 14,961 |
| August 07, 2025 | 1,627 | 1,588.5 | 1,588.5 | 1,638.5 | 1,580 | 17,807 |
| August 06, 2025 | 1,711.5 | 1,699 | 1,699 | 1,760 | 1,699 | 36,391 |
| August 05, 2025 | 1,717 | 1,683.75 | 1,683.75 | 1,718.5 | 1,681 | 794 |
| August 04, 2025 | 1,809 | 1,769.5 | 1,769.5 | 1,812.5 | 1,682.5 | 25,344 |
| August 01, 2025 | 1,975 | 1,802.25 | 1,802.25 | 1,975 | 1,797 | 11,330 |
| July 31, 2025 | 2,024 | 1,941.5 | 1,941.5 | 2,050 | 1,941.5 | 20,099 |
| July 30, 2025 | 1,972 | 2,008 | 2,008 | 2,012 | 1,918 | 3,110 |
| July 29, 2025 | 1,801 | 1,855 | 1,855 | 1,859 | 1,793 | 10,962 |
| July 28, 2025 | 1,701 | 1,763 | 1,763 | 1,786.5 | 1,698.5 | 6,556 |
| July 25, 2025 | 1,743.07 | 1,686.25 | 1,686.25 | 1,750 | 1,686.25 | 5,802 |
| July 24, 2025 | 1,694 | 1,726 | 1,726 | 1,726 | 1,691 | 1,459 |
| July 23, 2025 | 1,668 | 1,641.25 | 1,641.25 | 1,679 | 1,641 | 10,811 |
| July 22, 2025 | 1,695.5 | 1,653.5 | 1,653.5 | 1,697.5 | 1,650 | 3,768 |
| July 21, 2025 | 1,718 | 1,698.25 | 1,698.25 | 1,718 | 1,671.5 | 2,348 |
| July 18, 2025 | 1,754.5 | 1,733.75 | 1,733.75 | 1,786.37 | 1,716 | 22,359 |
| July 17, 2025 | 1,660 | 1,697.75 | 1,697.75 | 1,697.75 | 1,648.96 | 26,878 |
| July 16, 2025 | 1,681 | 1,624.5 | 1,624.5 | 1,683.81 | 1,623.5 | 23,204 |
| July 15, 2025 | 1,677 | 1,708 | 1,708 | 1,710 | 1,665 | 12,532 |
| July 14, 2025 | 1,765 | 1,692.25 | 1,692.25 | 1,826.5 | 1,677 | 12,579 |
| July 11, 2025 | 1,648 | 1,752.5 | 1,752.5 | 1,753 | 1,634 | 3,379 |
| July 10, 2025 | 1,731 | 1,631.75 | 1,631.75 | 1,731.5 | 1,631.75 | 16,218 |
| July 09, 2025 | 1,723.5 | 1,741.5 | 1,741.5 | 1,760 | 1,691 | 5,463 |
| July 08, 2025 | 1,663 | 1,727.5 | 1,727.5 | 1,728.5 | 1,660 | 5,460 |
| July 07, 2025 | 1,578 | 1,646.75 | 1,646.75 | 1,661.5 | 1,578 | 9,364 |
| July 04, 2025 | 1,605.5 | 1,598.75 | 1,598.75 | 1,611.5 | 1,580 | 398 |
| July 03, 2025 | 1,609 | 1,600.75 | 1,600.75 | 1,630 | 1,597 | 24,933 |
| July 02, 2025 | 1,512 | 1,568 | 1,568 | 1,579 | 1,512 | 47,807 |
| July 01, 2025 | 1,493 | 1,505.25 | 1,505.25 | 1,528.66 | 1,481 | 48,793 |
| June 30, 2025 | 1,480 | 1,486.25 | 1,486.25 | 1,518.09 | 1,476.5 | 63,493 |
| June 27, 2025 | 1,524 | 1,524.5 | 1,524.5 | 1,526 | 1,499.12 | 43,990 |
| June 26, 2025 | 1,503.5 | 1,551.25 | 1,551.25 | 1,551.25 | 1,466.5 | 88,242 |
| June 25, 2025 | 1,549.5 | 1,531.25 | 1,531.25 | 1,551 | 1,475.67 | 73,649 |
| June 24, 2025 | 1,617.5 | 1,545.5 | 1,545.5 | 1,683.5 | 1,515 | 40,086 |
| June 23, 2025 | 2,318 | 2,185.75 | 2,185.75 | 2,335 | 2,142 | 38,170 |
| June 20, 2025 | 2,204.5 | 2,200 | 2,200 | 2,247.5 | 2,080 | 16,213 |
| June 19, 2025 | 2,268.5 | 2,355.5 | 2,355.5 | 2,360 | 2,229.33 | 26,368 |
| June 18, 2025 | 2,180 | 2,099.75 | 2,099.75 | 2,265.18 | 2,079 | 27,604 |
| June 17, 2025 | 1,948 | 2,119 | 2,119 | 2,131.5 | 1,942.5 | 29,423 |
| June 16, 2025 | 2,063.5 | 1,858.5 | 1,858.5 | 2,068 | 1,772.38 | 20,013 |
| June 13, 2025 | 1,943.5 | 1,954.5 | 1,954.5 | 2,104 | 1,893 | 24,522 |
| June 12, 2025 | 1,714.5 | 1,708 | 1,708 | 1,719 | 1,652 | 4,190 |
| June 11, 2025 | 1,559.5 | 1,652.5 | 1,652.5 | 1,652.5 | 1,545 | 5,916 |
| June 10, 2025 | 1,582.76 | 1,642.75 | 1,642.75 | 1,642.75 | 1,574.98 | 9,151 |
| June 09, 2025 | 1,519 | 1,559 | 1,559 | 1,562 | 1,507.5 | 2,983 |
| June 06, 2025 | 1,445.5 | 1,522 | 1,522 | 1,539 | 1,445.5 | 17,773 |
| June 05, 2025 | 1,440 | 1,475.75 | 1,475.75 | 1,480 | 1,437 | 49,515 |
| June 04, 2025 | 1,463 | 1,412.75 | 1,412.75 | 1,492.5 | 1,408.5 | 20,041 |
| June 03, 2025 | 1,424 | 1,493 | 1,493 | 1,493.5 | 1,424 | 22,286 |
| June 02, 2025 | 1,393.5 | 1,412 | 1,412 | 1,467.99 | 1,380 | 13,569 |
| May 30, 2025 | 1,337 | 1,283 | 1,283 | 1,381.79 | 1,283 | 49,678 |
| May 29, 2025 | 1,478.5 | 1,348.25 | 1,348.25 | 1,482 | 1,330 | 8,121 |
| May 28, 2025 | 1,389.5 | 1,424.25 | 1,424.25 | 1,428 | 1,383 | 6,130 |
| May 27, 2025 | 1,396 | 1,327 | 1,327 | 1,405 | 1,327 | 30,584 |
| May 23, 2025 | 1,361 | 1,417.25 | 1,417.25 | 1,417.25 | 1,327.5 | 24,345 |