1,420.00
-10(-0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,455 | 1,430 | 1,430 | 1,460 | 1,415 | 19,129 |
| August 14, 2025 | 1,430 | 1,435 | 1,435 | 1,440 | 1,425 | 57,034 |
| August 13, 2025 | 1,460 | 1,425 | 1,425 | 1,460 | 1,410 | 40,947 |
| August 12, 2025 | 1,460 | 1,425 | 1,425 | 1,460 | 1,405 | 25,480 |
| August 11, 2025 | 1,455 | 1,410 | 1,410 | 1,455 | 1,380 | 33,808 |
| August 08, 2025 | 1,425 | 1,415 | 1,415 | 1,425 | 1,405 | 17,163 |
| August 07, 2025 | 1,376.97 | 1,415 | 1,415 | 1,420 | 1,355 | 53,739 |
| August 06, 2025 | 1,425 | 1,380 | 1,380 | 1,425 | 1,355 | 15,005 |
| August 05, 2025 | 1,460 | 1,370 | 1,370 | 1,460 | 1,351.6 | 23,883 |
| August 04, 2025 | 1,455 | 1,400 | 1,400 | 1,455 | 1,400 | 18,156 |
| August 01, 2025 | 1,500 | 1,405 | 1,405 | 1,500 | 1,385 | 20,923 |
| July 31, 2025 | 1,500 | 1,445 | 1,445 | 1,500 | 1,425 | 20,152 |
| July 30, 2025 | 1,420 | 1,450 | 1,450 | 1,500 | 1,420 | 17,415 |
| July 29, 2025 | 1,423.65 | 1,480 | 1,480 | 1,500 | 1,405 | 50,407 |
| July 28, 2025 | 1,500 | 1,420 | 1,420 | 1,500 | 1,400 | 45,776 |
| July 25, 2025 | 1,525 | 1,460 | 1,460 | 1,525 | 1,435 | 27,703 |
| July 24, 2025 | 1,460 | 1,460 | 1,460 | 1,540 | 1,455 | 31,830 |
| July 23, 2025 | 1,545 | 1,460 | 1,460 | 1,545 | 1,460 | 39,849 |
| July 22, 2025 | 1,545 | 1,490 | 1,490 | 1,545 | 1,480 | 12,739 |
| July 21, 2025 | 1,515 | 1,490 | 1,490 | 1,545 | 1,480 | 36,126 |
| July 18, 2025 | 1,485 | 1,495 | 1,495 | 1,540 | 1,485 | 35,010 |
| July 17, 2025 | 1,512.5 | 1,505 | 1,505 | 1,525 | 1,495 | 32,862 |
| July 16, 2025 | 1,545 | 1,510 | 1,510 | 1,545 | 1,485 | 15,706 |
| July 15, 2025 | 1,540 | 1,505 | 1,505 | 1,545 | 1,485 | 18,095 |
| July 14, 2025 | 1,580 | 1,530 | 1,530 | 1,580 | 1,494.84 | 60,419 |
| July 11, 2025 | 1,580 | 1,540 | 1,540 | 1,580 | 1,535 | 15,602 |
| July 10, 2025 | 1,580 | 1,555 | 1,555 | 1,580 | 1,525 | 41,711 |
| July 09, 2025 | 1,555 | 1,530 | 1,530 | 1,595 | 1,520 | 50,756 |
| July 08, 2025 | 1,715 | 1,560 | 1,560 | 1,715 | 1,560 | 38,053 |
| July 07, 2025 | 1,660 | 1,650 | 1,650 | 1,730 | 1,500 | 16,927 |
| July 04, 2025 | 1,695 | 1,670 | 1,670 | 1,695 | 1,665 | 12,246 |
| July 03, 2025 | 1,665 | 1,660 | 1,660 | 1,750 | 1,645 | 50,696 |
| July 02, 2025 | 1,780 | 1,675 | 1,675 | 1,780 | 1,670 | 17,504 |
| July 01, 2025 | 1,740 | 1,740 | 1,740 | 1,750 | 1,700 | 19,086 |
| June 30, 2025 | 1,705 | 1,710 | 1,710 | 1,775 | 1,705 | 25,812 |
| June 27, 2025 | 1,675 | 1,760 | 1,760 | 1,760 | 1,675 | 17,319 |
| June 26, 2025 | 1,670 | 1,735 | 1,735 | 1,735 | 1,610 | 44,915 |
| June 25, 2025 | 1,650 | 1,640 | 1,640 | 1,650 | 1,594.6 | 36,185 |
| June 24, 2025 | 1,630 | 1,620 | 1,620 | 1,660 | 1,585 | 27,831 |
| June 23, 2025 | 1,680 | 1,650 | 1,650 | 1,715 | 1,611 | 19,136 |
| June 20, 2025 | 1,700 | 1,690 | 1,690 | 1,775 | 1,687.75 | 23,615 |
| June 19, 2025 | 1,715 | 1,700 | 1,700 | 1,735.49 | 1,700 | 15,949 |
| June 18, 2025 | 1,800 | 1,710 | 1,710 | 1,800 | 1,710 | 13,552 |
| June 17, 2025 | 1,830 | 1,735 | 1,735 | 1,830 | 1,730 | 27,053 |
| June 16, 2025 | 1,810 | 1,770 | 1,770 | 1,825 | 1,745 | 23,688 |
| June 13, 2025 | 1,770.8 | 1,765 | 1,765 | 1,780 | 1,742.78 | 12,904 |
| June 12, 2025 | 1,750 | 1,775 | 1,775 | 1,785 | 1,750 | 18,669 |
| June 11, 2025 | 1,825 | 1,760 | 1,760 | 1,825 | 1,755 | 21,644 |
| June 10, 2025 | 1,795 | 1,760 | 1,760 | 1,810 | 1,735 | 28,215 |
| June 09, 2025 | 1,795 | 1,780 | 1,780 | 1,795 | 1,750 | 11,628 |
| June 06, 2025 | 1,795 | 1,765 | 1,765 | 1,795 | 1,715 | 151,637 |
| June 05, 2025 | 1,710 | 1,755 | 1,755 | 1,790 | 1,710 | 58,351 |
| June 04, 2025 | 1,710 | 1,745 | 1,745 | 1,770 | 1,710 | 28,284 |
| June 03, 2025 | 1,790 | 1,755 | 1,755 | 1,790 | 1,710 | 30,659 |
| June 02, 2025 | 1,710 | 1,750 | 1,750 | 1,790 | 1,710 | 21,406 |
| May 30, 2025 | 1,705 | 1,735 | 1,735 | 1,785 | 1,705 | 29,948 |
| May 29, 2025 | 1,740 | 1,750 | 1,750 | 1,765 | 1,705 | 14,528 |
| May 28, 2025 | 1,753.7 | 1,730 | 1,730 | 1,795 | 1,665 | 30,433 |
| May 27, 2025 | 1,820 | 1,730 | 1,730 | 1,820 | 1,720 | 21,398 |
| May 23, 2025 | 1,850 | 1,770 | 1,770 | 1,850 | 1,730 | 29,298 |