1,454.25
-13.25(-0.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,479.5 | 1,467.5 | 1,467.5 | 1,482.46 | 1,449 | 10,282 |
| August 14, 2025 | 1,451.25 | 1,495.25 | 1,495.25 | 1,502.52 | 1,436.5 | 19,825 |
| August 13, 2025 | 1,471 | 1,418.5 | 1,418.5 | 1,473 | 1,407.5 | 21,051 |
| August 12, 2025 | 1,542.5 | 1,492.75 | 1,492.75 | 1,542.68 | 1,483.5 | 50,648 |
| August 11, 2025 | 1,470 | 1,533.5 | 1,533.5 | 1,555.85 | 1,468 | 20,399 |
| August 08, 2025 | 1,487.5 | 1,525.5 | 1,525.5 | 1,554 | 1,449.5 | 6,950 |
| August 07, 2025 | 1,586.5 | 1,541.75 | 1,541.75 | 1,608 | 1,540 | 47,152 |
| August 06, 2025 | 1,663.5 | 1,666.25 | 1,666.25 | 1,728.5 | 1,647 | 29,223 |
| August 05, 2025 | 1,702.5 | 1,649.25 | 1,649.25 | 1,974.75 | 1,635.5 | 10,783 |
| August 04, 2025 | 1,775.5 | 1,751.25 | 1,751.25 | 1,803 | 1,652.5 | 49,468 |
| August 01, 2025 | 1,971.5 | 1,795 | 1,795 | 1,985.5 | 1,791 | 32,207 |
| July 31, 2025 | 2,010 | 1,924.75 | 1,924.75 | 2,027.5 | 1,924.5 | 15,963 |
| July 30, 2025 | 1,957.5 | 1,995.75 | 1,995.75 | 2,005 | 1,889 | 21,380 |
| July 29, 2025 | 1,767 | 1,828.75 | 1,828.75 | 1,838 | 1,761.5 | 4,163 |
| July 28, 2025 | 1,676 | 1,732.5 | 1,732.5 | 1,765.26 | 1,659.5 | 20,473 |
| July 25, 2025 | 1,727 | 1,662.25 | 1,662.25 | 1,730.5 | 1,657.5 | 27,819 |
| July 24, 2025 | 1,676.5 | 1,706 | 1,706 | 1,707.5 | 1,665.5 | 14,530 |
| July 23, 2025 | 1,638.5 | 1,604 | 1,604 | 1,647.5 | 1,600 | 13,661 |
| July 22, 2025 | 1,664 | 1,618 | 1,618 | 1,668 | 1,610 | 18,092 |
| July 21, 2025 | 1,685 | 1,661.5 | 1,661.5 | 1,696.5 | 1,644 | 7,479 |
| July 18, 2025 | 1,738.5 | 1,701.5 | 1,701.5 | 1,776 | 1,689.5 | 23,566 |
| July 17, 2025 | 1,630 | 1,674.25 | 1,674.25 | 1,677 | 1,626.5 | 43,751 |
| July 16, 2025 | 1,657.94 | 1,593.5 | 1,593.5 | 1,659 | 1,590 | 25,504 |
| July 15, 2025 | 1,643.5 | 1,679.5 | 1,679.5 | 1,691.5 | 1,629 | 16,871 |
| July 14, 2025 | 1,759.5 | 1,679.25 | 1,679.25 | 1,830.5 | 1,679.25 | 27,449 |
| July 11, 2025 | 1,644.5 | 1,750.25 | 1,750.25 | 1,754 | 1,617 | 18,061 |
| July 10, 2025 | 1,735.5 | 1,627.25 | 1,627.25 | 1,750.5 | 1,627.25 | 16,209 |
| July 09, 2025 | 1,728.5 | 1,752.25 | 1,752.25 | 1,773.5 | 1,696.5 | 7,242 |
| July 08, 2025 | 1,663 | 1,730.25 | 1,730.25 | 1,730.25 | 1,663 | 17,811 |
| July 07, 2025 | 1,582.5 | 1,657.25 | 1,657.25 | 1,680 | 1,580 | 24,684 |
| July 04, 2025 | 1,605 | 1,594 | 1,594 | 1,610 | 1,571.5 | 17,373 |
| July 03, 2025 | 1,608 | 1,611.5 | 1,611.5 | 1,657.5 | 1,596.5 | 46,833 |
| July 02, 2025 | 1,504.5 | 1,562 | 1,562 | 1,577 | 1,502 | 12,554 |
| July 01, 2025 | 1,498 | 1,504.75 | 1,504.75 | 1,540.61 | 1,472 | 15,286 |
| June 30, 2025 | 1,475 | 1,481 | 1,481 | 1,519 | 1,470 | 4,061 |
| June 27, 2025 | 1,511 | 1,535.25 | 1,535.25 | 1,540 | 1,500 | 5,837 |
| June 26, 2025 | 1,496 | 1,557 | 1,557 | 1,557 | 1,455 | 11,992 |
| June 25, 2025 | 1,531 | 1,522.5 | 1,522.5 | 1,537.5 | 1,460 | 14,435 |
| June 24, 2025 | 1,586.5 | 1,530.75 | 1,530.75 | 1,665.5 | 1,492.45 | 63,790 |
| June 23, 2025 | 2,346.5 | 2,201.25 | 2,201.25 | 2,360 | 2,143 | 142,270 |
| June 20, 2025 | 2,236.5 | 2,217 | 2,222.5 | 2,274.5 | 2,111 | 29,047 |
| June 19, 2025 | 2,287 | 2,394.5 | 2,394.5 | 2,400.5 | 2,239.5 | 41,071 |
| June 18, 2025 | 2,200.5 | 2,087.75 | 2,087.75 | 2,289 | 2,068 | 32,424 |
| June 17, 2025 | 1,932.5 | 2,126.5 | 2,126.5 | 2,138 | 1,894 | 30,833 |
| June 16, 2025 | 2,082.5 | 1,828.5 | 1,828.5 | 2,082.5 | 1,757 | 58,790 |
| June 13, 2025 | 1,940 | 1,964.25 | 1,964.25 | 2,120 | 1,882.5 | 51,868 |
| June 12, 2025 | 1,680 | 1,712 | 1,712 | 1,712 | 1,619 | 12,771 |
| June 11, 2025 | 1,534 | 1,622.25 | 1,622.25 | 1,622.25 | 1,507 | 15,944 |
| June 10, 2025 | 1,553.5 | 1,602.75 | 1,602.75 | 1,602.75 | 1,540 | 362 |
| June 09, 2025 | 1,488 | 1,525.25 | 1,525.25 | 1,540 | 1,475.5 | 10,945 |
| June 06, 2025 | 1,401.5 | 1,479.75 | 1,479.75 | 1,505.5 | 1,398 | 13,781 |
| June 05, 2025 | 1,392 | 1,429.75 | 1,429.75 | 1,443 | 1,392 | 12,001 |
| June 04, 2025 | 1,408.5 | 1,361 | 1,361 | 1,447 | 1,360 | 13,658 |
| June 03, 2025 | 1,383 | 1,445.25 | 1,445.25 | 1,446 | 1,371 | 26,533 |
| June 02, 2025 | 1,353.5 | 1,364.5 | 1,364.5 | 1,425 | 1,342 | 24,961 |
| May 30, 2025 | 1,266.5 | 1,232 | 1,232 | 1,306 | 1,232 | 27,123 |
| May 29, 2025 | 1,423.5 | 1,290.5 | 1,290.5 | 1,424 | 1,272 | 11,653 |
| May 28, 2025 | 1,311 | 1,356.75 | 1,356.75 | 1,361 | 1,311 | 4,827 |
| May 27, 2025 | 1,324.5 | 1,260.75 | 1,260.75 | 1,347 | 1,259 | 10,322 |
| May 23, 2025 | 1,281.5 | 1,343.75 | 1,343.75 | 1,343.75 | 1,249.5 | 8,626 |