1,755.00
+72(+4.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,748 | 1,755 | 1,755 | 1,755 | 1,748 | 2 |
| August 15, 2025 | 1,606 | 1,683 | 1,683 | 1,683 | 1,606 | 44 |
| August 14, 2025 | 1,678 | 1,712 | 1,712 | 1,724 | 1,674 | 7,153 |
| August 13, 2025 | 1,616 | 1,616 | 1,616 | 1,616 | 1,616 | 0 |
| August 12, 2025 | 1,674 | 1,674 | 1,674 | 1,674 | 1,674 | 0 |
| August 11, 2025 | 1,719 | 1,719 | 1,719 | 1,719 | 1,719 | 0 |
| August 08, 2025 | 1,774 | 1,774 | 1,774 | 1,774 | 1,774 | 0 |
| August 07, 2025 | 1,806 | 1,825 | 1,825 | 1,825 | 1,806 | 0 |
| August 06, 2025 | 1,816 | 1,816 | 1,816 | 1,816 | 1,816 | 0 |
| August 05, 2025 | 1,788 | 1,852 | 1,852 | 1,852 | 1,788 | 21 |
| August 04, 2025 | 1,816 | 1,816 | 1,816 | 1,816 | 1,816 | 0 |
| August 01, 2025 | 1,832 | 1,832 | 1,832 | 1,832 | 1,832 | 0 |
| July 31, 2025 | 1,940 | 1,823 | 1,823 | 1,940 | 1,823 | 3 |
| July 30, 2025 | 1,736 | 1,708 | 1,708 | 1,736 | 1,708 | 1 |
| July 29, 2025 | 1,679 | 1,679 | 1,679 | 1,679 | 1,679 | 0 |
| July 28, 2025 | 1,648 | 1,674 | 1,674 | 1,720 | 1,648 | 1 |
| July 25, 2025 | 1,728 | 1,617 | 1,617 | 1,728 | 1,617 | 24 |
| July 24, 2025 | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | 0 |
| July 23, 2025 | 1,561 | 1,561 | 1,561 | 1,561 | 1,561 | 0 |
| July 22, 2025 | 1,622 | 1,580 | 1,580 | 1,656 | 1,580 | 14 |
| July 21, 2025 | 1,718 | 1,694 | 1,694 | 1,726 | 1,682 | 127 |
| July 18, 2025 | 1,850 | 1,884 | 1,884 | 1,884 | 1,850 | 1 |
| July 17, 2025 | 1,935 | 1,935 | 1,935 | 1,935 | 1,935 | 0 |
| July 16, 2025 | 1,864 | 1,981.5 | 1,981.5 | 1,981.5 | 1,864 | 0 |
| July 15, 2025 | 2,025 | 2,033 | 2,033 | 2,033 | 2,025 | 58 |
| July 14, 2025 | 1,860 | 1,955 | 1,955 | 1,955 | 1,860 | 0 |
| July 11, 2025 | 1,930.5 | 1,930.5 | 1,930.5 | 1,930.5 | 1,930.5 | 0 |
| July 10, 2025 | 1,888 | 1,894 | 1,894 | 1,894 | 1,888 | 116 |
| July 09, 2025 | 2,147.5 | 2,147.5 | 2,147.5 | 2,147.5 | 2,147.5 | 0 |
| July 08, 2025 | 2,135 | 2,135 | 2,135 | 2,135 | 2,135 | 0 |
| July 07, 2025 | 2,120 | 2,192.5 | 2,192.5 | 2,192.5 | 2,120 | 30 |
| July 04, 2025 | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | 0 |
| July 03, 2025 | 2,107.5 | 2,107.5 | 2,107.5 | 2,107.5 | 2,107.5 | 0 |
| July 02, 2025 | 1,999 | 1,999 | 1,999 | 1,999 | 1,999 | 0 |
| July 01, 2025 | 2,225 | 2,225 | 2,225 | 2,225 | 2,225 | 0 |
| June 30, 2025 | 2,250 | 2,250 | 2,250 | 2,250 | 2,250 | 0 |
| June 27, 2025 | 2,205 | 2,205 | 2,205 | 2,205 | 2,205 | 0 |
| June 26, 2025 | 2,245 | 2,182.5 | 2,182.5 | 2,245 | 2,182.5 | 48 |
| June 25, 2025 | 2,355 | 2,432.5 | 2,432.5 | 2,432.5 | 2,355 | 3 |
| June 24, 2025 | 2,312.5 | 2,312.5 | 2,312.5 | 2,312.5 | 2,312.5 | 0 |
| June 23, 2025 | 2,445 | 2,350 | 2,350 | 2,445 | 2,350 | 5 |
| June 20, 2025 | 2,380 | 2,417.5 | 2,417.5 | 2,417.5 | 2,365 | 25 |
| June 19, 2025 | 2,417.5 | 2,417.5 | 2,417.5 | 2,417.5 | 2,417.5 | 0 |
| June 18, 2025 | 2,260 | 2,260 | 2,260 | 2,260 | 2,260 | 0 |
| June 17, 2025 | 2,160 | 2,230 | 2,230 | 2,230 | 2,160 | 0 |
| June 16, 2025 | 2,162.5 | 2,162.5 | 2,162.5 | 2,162.5 | 2,162.5 | 0 |
| June 13, 2025 | 2,202.5 | 2,202.5 | 2,202.5 | 2,202.5 | 2,202.5 | 0 |
| June 12, 2025 | 2,175 | 2,175 | 2,175 | 2,175 | 2,175 | 0 |
| June 11, 2025 | 2,065 | 2,065 | 2,065 | 2,065 | 2,065 | 0 |
| June 10, 2025 | 2,035 | 2,035 | 2,035 | 2,035 | 2,035 | 0 |
| June 09, 2025 | 2,075 | 2,080 | 2,080 | 2,080 | 2,075 | 40 |
| June 06, 2025 | 2,095 | 2,095 | 2,095 | 2,095 | 2,095 | 0 |
| June 05, 2025 | 2,020 | 2,020 | 2,020 | 2,020 | 2,020 | 0 |
| June 04, 2025 | 2,055 | 2,110 | 2,110 | 2,110 | 2,055 | 6 |
| June 03, 2025 | 2,165 | 2,125 | 2,125 | 2,165 | 2,125 | 6 |
| June 02, 2025 | 2,041 | 2,041 | 2,041 | 2,041 | 2,041 | 0 |
| May 30, 2025 | 2,000.5 | 2,000.5 | 2,000.5 | 2,000.5 | 2,000.5 | 0 |
| May 29, 2025 | 1,930 | 1,930 | 1,930 | 1,930 | 1,930 | 0 |
| May 28, 2025 | 1,947 | 1,947 | 1,947 | 1,947 | 1,947 | 0 |
| May 27, 2025 | 1,858 | 1,898 | 1,898 | 1,898 | 1,858 | 0 |