947.00
+16(+1.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 950 | 947 | 947 | 952 | 908 | 135 |
| August 15, 2025 | 956 | 931 | 931 | 956 | 924 | 415 |
| August 14, 2025 | 962 | 887 | 887 | 1,010 | 887 | 386 |
| August 13, 2025 | 902 | 933 | 933 | 958 | 874 | 1,298 |
| August 12, 2025 | 868 | 896 | 896 | 910 | 846 | 1,194 |
| August 11, 2025 | 900 | 858 | 858 | 910 | 858 | 1,937 |
| August 08, 2025 | 890 | 878 | 878 | 936 | 874 | 3,390 |
| August 07, 2025 | 976 | 908 | 908 | 996 | 908 | 998 |
| August 06, 2025 | 930 | 949 | 949 | 952 | 902 | 15,669 |
| August 05, 2025 | 948 | 901 | 901 | 948 | 894 | 6,494 |
| August 04, 2025 | 920 | 889 | 889 | 920 | 884 | 4,494 |
| August 01, 2025 | 960 | 889 | 889 | 960 | 876 | 16,363 |
| July 31, 2025 | 1,025 | 971 | 971 | 1,025 | 928 | 5,950 |
| July 30, 2025 | 1,075 | 1,027.5 | 1,027.5 | 1,120 | 1,025 | 13,128 |
| July 29, 2025 | 1,410 | 1,052.5 | 1,052.5 | 1,505 | 1,040 | 25,683 |
| July 28, 2025 | 1,425 | 1,435 | 1,435 | 1,490 | 1,410 | 759 |
| July 25, 2025 | 1,455 | 1,440 | 1,440 | 1,455 | 1,375 | 399 |
| July 24, 2025 | 1,390 | 1,410 | 1,410 | 1,445 | 1,340 | 3,237 |
| July 23, 2025 | 1,330 | 1,330 | 1,330 | 1,395 | 1,315 | 2,289 |
| July 22, 2025 | 1,280 | 1,265 | 1,265 | 1,295 | 1,220 | 869 |
| July 21, 2025 | 1,260 | 1,260 | 1,260 | 1,325 | 1,215 | 3,786 |
| July 18, 2025 | 1,180 | 1,207.5 | 1,207.5 | 1,250 | 1,180 | 1,880 |
| July 17, 2025 | 1,125 | 1,177.5 | 1,177.5 | 1,190 | 1,125 | 1,210 |
| July 16, 2025 | 1,175 | 1,120 | 1,120 | 1,195 | 1,115 | 1,053 |
| July 15, 2025 | 1,185 | 1,195 | 1,195 | 1,240 | 1,165 | 3,772 |
| July 14, 2025 | 1,095 | 1,200 | 1,200 | 1,235 | 1,075 | 3,361 |
| July 11, 2025 | 1,305 | 1,257.5 | 1,257.5 | 1,310 | 1,250 | 1,080 |
| July 10, 2025 | 1,270 | 1,335 | 1,335 | 1,345 | 1,230 | 18 |
| July 09, 2025 | 1,250 | 1,260 | 1,260 | 1,310 | 1,250 | 1,058 |
| July 08, 2025 | 1,315 | 1,277.5 | 1,277.5 | 1,360 | 1,270 | 916 |
| July 07, 2025 | 1,285 | 1,350 | 1,350 | 1,360 | 1,270 | 49 |
| July 04, 2025 | 1,375 | 1,305 | 1,305 | 1,375 | 1,305 | 3 |
| July 03, 2025 | 1,380 | 1,372.5 | 1,372.5 | 1,400 | 1,320 | 387 |
| July 02, 2025 | 1,330 | 1,357.5 | 1,357.5 | 1,360 | 1,265 | 871 |
| July 01, 2025 | 1,190 | 1,267.5 | 1,267.5 | 1,267.5 | 1,190 | 2,648 |
| June 30, 2025 | 1,195 | 1,232.5 | 1,232.5 | 1,265 | 1,195 | 520 |
| June 27, 2025 | 1,165 | 1,180 | 1,180 | 1,220 | 1,165 | 258 |
| June 26, 2025 | 1,225 | 1,142.5 | 1,142.5 | 1,225 | 1,125 | 258 |
| June 25, 2025 | 1,190 | 1,207.5 | 1,207.5 | 1,265 | 1,185 | 384 |
| June 24, 2025 | 1,145 | 1,195 | 1,195 | 1,240 | 1,145 | 317 |
| June 23, 2025 | 1,025 | 1,105 | 1,105 | 1,135 | 1,025 | 573 |
| June 20, 2025 | 1,025 | 1,067.5 | 1,067.5 | 1,080 | 1,000 | 275 |
| June 19, 2025 | 1,010 | 965 | 965 | 1,010 | 965 | 196 |
| June 18, 2025 | 1,125 | 1,110 | 1,110 | 1,140 | 1,095 | 107 |
| June 17, 2025 | 1,155 | 1,137.5 | 1,137.5 | 1,185 | 1,130 | 78 |
| June 16, 2025 | 1,155 | 1,160 | 1,160 | 1,160 | 1,135 | 70 |
| June 13, 2025 | 1,200 | 1,140 | 1,140 | 1,250 | 1,095 | 426 |
| June 12, 2025 | 1,265 | 1,317.5 | 1,317.5 | 1,317.5 | 1,240 | 1,599 |
| June 11, 2025 | 1,335 | 1,317.5 | 1,317.5 | 1,335 | 1,300 | 73 |
| June 10, 2025 | 1,300 | 1,320 | 1,320 | 1,320 | 1,210 | 151 |
| June 09, 2025 | 1,235 | 1,237.5 | 1,237.5 | 1,295 | 1,235 | 65 |
| June 06, 2025 | 1,250 | 1,227.5 | 1,227.5 | 1,250 | 1,140 | 52 |
| June 05, 2025 | 1,180 | 1,245 | 1,245 | 1,265 | 1,180 | 477 |
| June 04, 2025 | 1,220 | 1,217.5 | 1,217.5 | 1,220 | 1,150 | 264 |
| June 03, 2025 | 1,085 | 1,125 | 1,125 | 1,135 | 1,070 | 158 |
| June 02, 2025 | 1,055 | 1,085 | 1,085 | 1,100 | 1,035 | 2,828 |
| May 30, 2025 | 1,125 | 1,115 | 1,115 | 1,160 | 1,075 | 112 |
| May 29, 2025 | 1,185 | 1,147.5 | 1,147.5 | 1,255 | 1,147.5 | 1,013 |
| May 28, 2025 | 1,185 | 1,157.5 | 1,157.5 | 1,210 | 1,157.5 | 26 |
| May 27, 2025 | 1,140 | 1,170 | 1,170 | 1,180 | 1,090 | 2,017 |