1,424.50
-66.25(-4.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,451.5 | 1,424.5 | 1,424.5 | 1,458 | 1,412.5 | 9,451 |
| August 15, 2025 | 1,509 | 1,490.75 | 1,490.75 | 1,625 | 1,490.75 | 2,498 |
| August 14, 2025 | 1,496 | 1,464.5 | 1,464.5 | 1,513 | 1,448 | 16,692 |
| August 13, 2025 | 1,542.5 | 1,556.25 | 1,556.25 | 1,566.5 | 1,518 | 536 |
| August 12, 2025 | 1,430.5 | 1,534.75 | 1,534.75 | 1,544 | 1,430.5 | 760 |
| August 11, 2025 | 1,503 | 1,465.5 | 1,465.5 | 1,503 | 1,448.5 | 195 |
| August 08, 2025 | 1,389.5 | 1,453 | 1,453 | 1,459 | 1,389.5 | 1,051 |
| August 07, 2025 | 1,435.5 | 1,393 | 1,393 | 1,435.5 | 1,393 | 55 |
| August 06, 2025 | 1,391 | 1,393.25 | 1,393.25 | 1,410 | 1,388 | 733 |
| August 05, 2025 | 1,384 | 1,385.25 | 1,385.25 | 1,388.5 | 1,366.5 | 49 |
| August 04, 2025 | 1,356.5 | 1,393.5 | 1,393.5 | 1,403 | 1,356.5 | 493 |
| August 01, 2025 | 1,421.5 | 1,381.75 | 1,381.75 | 1,421.5 | 1,361.5 | 1,715 |
| July 31, 2025 | 1,262 | 1,388.75 | 1,388.75 | 1,388.75 | 1,244 | 4,659 |
| July 30, 2025 | 1,441 | 1,487.5 | 1,487.5 | 1,525.5 | 1,441 | 3,998 |
| July 29, 2025 | 1,592.5 | 1,540.25 | 1,540.25 | 1,592.5 | 1,517.5 | 819 |
| July 28, 2025 | 1,509.5 | 1,520.25 | 1,520.25 | 1,540 | 1,479.5 | 551 |
| July 25, 2025 | 1,549.07 | 1,577.75 | 1,577.75 | 1,599.5 | 1,549.07 | 5,698 |
| July 24, 2025 | 1,642 | 1,614.5 | 1,614.5 | 1,650 | 1,607.5 | 196 |
| July 23, 2025 | 1,633.5 | 1,634 | 1,634 | 1,667.5 | 1,591.54 | 140 |
| July 22, 2025 | 1,608.5 | 1,615 | 1,615 | 1,624 | 1,549.5 | 3,145 |
| July 21, 2025 | 1,451.5 | 1,514.75 | 1,514.75 | 1,537.5 | 1,440.5 | 981 |
| July 18, 2025 | 1,370.5 | 1,393 | 1,393 | 1,420.5 | 1,355 | 353 |
| July 17, 2025 | 1,350 | 1,356.25 | 1,356.25 | 1,378 | 1,348 | 341 |
| July 16, 2025 | 1,345 | 1,289 | 1,289 | 1,355 | 1,289 | 1,403 |
| July 15, 2025 | 1,360.5 | 1,275 | 1,275 | 1,360.5 | 1,270.5 | 1,000 |
| July 14, 2025 | 1,448.5 | 1,350.5 | 1,350.5 | 1,448.5 | 1,350 | 515 |
| July 11, 2025 | 1,354 | 1,370.75 | 1,370.75 | 1,370.75 | 1,354 | 10 |
| July 10, 2025 | 1,339.5 | 1,377.25 | 1,377.25 | 1,403 | 1,335.5 | 5,716 |
| July 09, 2025 | 1,258.5 | 1,226.5 | 1,226.5 | 1,258.5 | 1,215.5 | 27 |
| July 08, 2025 | 1,250 | 1,241.25 | 1,241.25 | 1,260.5 | 1,241.25 | 2,190 |
| July 07, 2025 | 1,196 | 1,210.25 | 1,210.25 | 1,221 | 1,196 | 117 |
| July 04, 2025 | 1,258.5 | 1,215.25 | 1,215.25 | 1,258.5 | 1,210 | 1,191 |
| July 03, 2025 | 1,305 | 1,252.5 | 1,252.5 | 1,306.5 | 1,252.5 | 369 |
| July 02, 2025 | 1,260 | 1,329 | 1,329 | 1,329 | 1,258 | 4,924 |
| July 01, 2025 | 1,200 | 1,245.25 | 1,245.25 | 1,245.25 | 1,165 | 589 |
| June 30, 2025 | 1,245.5 | 1,233.25 | 1,233.25 | 1,255 | 1,205 | 796 |
| June 27, 2025 | 1,261.5 | 1,225 | 1,225 | 1,290 | 1,220 | 1,286 |
| June 26, 2025 | 1,163 | 1,229.25 | 1,229.25 | 1,242 | 1,163 | 261 |
| June 25, 2025 | 1,179 | 1,116.5 | 1,116.5 | 1,179 | 1,116.5 | 1,118 |
| June 24, 2025 | 1,216.5 | 1,175 | 1,175 | 1,216.5 | 1,175 | 147 |
| June 23, 2025 | 1,176 | 1,160 | 1,160 | 1,176 | 1,122.5 | 641 |
| June 20, 2025 | 1,098 | 1,128.25 | 1,128.25 | 1,163 | 1,098 | 1,026 |
| June 19, 2025 | 1,168.5 | 1,128.5 | 1,128.5 | 1,173.5 | 1,128 | 2,000 |
| June 18, 2025 | 1,232 | 1,214 | 1,214 | 1,243.08 | 1,214 | 1,578 |
| June 17, 2025 | 1,245 | 1,231.5 | 1,231.5 | 1,282.5 | 1,230 | 1,065 |
| June 16, 2025 | 1,285.5 | 1,271.5 | 1,271.5 | 1,290 | 1,271.5 | 1,270 |
| June 13, 2025 | 1,250 | 1,246.75 | 1,246.75 | 1,253 | 1,230 | 3,114 |
| June 12, 2025 | 1,270 | 1,263.25 | 1,263.25 | 1,276.5 | 1,248 | 2,447 |
| June 11, 2025 | 1,382.5 | 1,334.75 | 1,334.75 | 1,382.5 | 1,334.75 | 2,272 |
| June 10, 2025 | 1,328 | 1,352.75 | 1,352.75 | 1,361.5 | 1,320 | 412 |
| June 09, 2025 | 1,340.5 | 1,328.25 | 1,328.25 | 1,347.5 | 1,290 | 339 |
| June 06, 2025 | 1,344 | 1,315.75 | 1,315.75 | 1,355 | 1,315.75 | 194 |
| June 05, 2025 | 1,334 | 1,365 | 1,365 | 1,375 | 1,329.5 | 1,514 |
| June 04, 2025 | 1,385 | 1,310.25 | 1,310.25 | 1,385 | 1,300.5 | 457 |
| June 03, 2025 | 1,290 | 1,300.5 | 1,300.5 | 1,349 | 1,262 | 1,646 |
| June 02, 2025 | 1,350 | 1,351.5 | 1,351.5 | 1,379 | 1,334 | 461 |
| May 30, 2025 | 1,398.5 | 1,385 | 1,385 | 1,426 | 1,385 | 375 |
| May 29, 2025 | 1,460 | 1,436.75 | 1,436.75 | 1,509.5 | 1,426 | 569 |
| May 28, 2025 | 1,446.5 | 1,427 | 1,427 | 1,468 | 1,414.5 | 396 |
| May 27, 2025 | 1,486 | 1,465 | 1,465 | 1,539.5 | 1,460 | 207 |