1,868.60
+10.4(+0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,897 | 1,868.6 | 1,868.6 | 1,897 | 1,854.4 | 60,899 |
| August 15, 2025 | 1,860.8 | 1,858.2 | 1,858.2 | 1,860.8 | 1,846.68 | 60,912 |
| August 14, 2025 | 1,866.8 | 1,851.8 | 1,851.8 | 1,874.6 | 1,849.19 | 54,973 |
| August 13, 2025 | 1,865 | 1,863.2 | 1,863.2 | 1,871.8 | 1,859.5 | 66,162 |
| August 12, 2025 | 1,869.6 | 1,849 | 1,849 | 1,869.6 | 1,825.4 | 138,733 |
| August 11, 2025 | 1,841.6 | 1,850.8 | 1,850.8 | 1,863.74 | 1,835.4 | 37,298 |
| August 08, 2025 | 1,853.2 | 1,835 | 1,835 | 1,860.89 | 1,835 | 34,102 |
| August 07, 2025 | 1,856 | 1,849.8 | 1,849.8 | 1,880.02 | 1,849.8 | 81,425 |
| August 06, 2025 | 1,847.8 | 1,841 | 1,841 | 1,854.18 | 1,834.04 | 41,377 |
| August 05, 2025 | 1,858.4 | 1,835.8 | 1,835.8 | 1,864.92 | 1,830.92 | 58,443 |
| August 04, 2025 | 1,817 | 1,837.6 | 1,837.6 | 1,847.46 | 1,815 | 122,049 |
| August 01, 2025 | 1,863.6 | 1,806.6 | 1,806.6 | 1,868.8 | 1,779.27 | 138,038 |
| July 31, 2025 | 1,894.2 | 1,887.3 | 1,887.3 | 1,911 | 1,883 | 86,736 |
| July 30, 2025 | 1,864.4 | 1,877.4 | 1,877.4 | 1,892.4 | 1,858.12 | 43,773 |
| July 29, 2025 | 1,881 | 1,854.2 | 1,854.2 | 1,888.35 | 1,854.2 | 51,921 |
| July 28, 2025 | 1,862.4 | 1,858.6 | 1,858.6 | 1,869.6 | 1,847.73 | 44,883 |
| July 25, 2025 | 1,826 | 1,842.2 | 1,842.2 | 1,844.46 | 1,826 | 42,178 |
| July 24, 2025 | 1,817 | 1,818.9 | 1,818.9 | 1,822.6 | 1,810.12 | 52,503 |
| July 23, 2025 | 1,814 | 1,807.1 | 1,807.1 | 1,814 | 1,802.4 | 22,245 |
| July 22, 2025 | 1,817.2 | 1,809.2 | 1,809.2 | 1,820.8 | 1,787.6 | 26,200 |
| July 21, 2025 | 1,826 | 1,831 | 1,831 | 1,839.4 | 1,818.6 | 83,531 |
| July 18, 2025 | 1,814 | 1,814.3 | 1,814.3 | 1,822.6 | 1,806.2 | 55,868 |
| July 17, 2025 | 1,802.2 | 1,813 | 1,813 | 1,814.8 | 1,792.8 | 36,627 |
| July 16, 2025 | 1,778.8 | 1,768.8 | 1,768.8 | 1,794.84 | 1,761.4 | 126,190 |
| July 15, 2025 | 1,784.8 | 1,793.8 | 1,793.8 | 1,798.48 | 1,783.4 | 79,593 |
| July 14, 2025 | 1,752.2 | 1,771.4 | 1,771.4 | 1,772.88 | 1,746.8 | 61,756 |
| July 11, 2025 | 1,774.4 | 1,766.6 | 1,766.6 | 1,777.2 | 1,762.2 | 20,267 |
| July 10, 2025 | 1,779 | 1,775.9 | 1,775.9 | 1,797.8 | 1,764 | 129,820 |
| July 09, 2025 | 1,770.4 | 1,775.7 | 1,775.7 | 1,789.08 | 1,768.4 | 34,709 |
| July 08, 2025 | 1,771.4 | 1,767.7 | 1,767.7 | 1,782.6 | 1,765.2 | 33,610 |
| July 07, 2025 | 1,775.8 | 1,762.9 | 1,762.9 | 1,778.8 | 1,762.8 | 46,295 |
| July 04, 2025 | 1,771.4 | 1,769.4 | 1,769.4 | 1,774.8 | 1,764.6 | 52,878 |
| July 03, 2025 | 1,767.2 | 1,786.3 | 1,786.3 | 1,791.6 | 1,760.4 | 50,927 |
| July 02, 2025 | 1,747.2 | 1,758.2 | 1,758.2 | 1,765.8 | 1,734.8 | 58,798 |
| July 01, 2025 | 1,762.6 | 1,732.5 | 1,732.5 | 1,770 | 1,719.4 | 74,184 |
| June 30, 2025 | 1,753.6 | 1,765.4 | 1,765.4 | 1,774 | 1,751.2 | 78,214 |
| June 27, 2025 | 1,750.54 | 1,757.8 | 1,757.8 | 1,779 | 1,746.2 | 60,240 |
| June 26, 2025 | 1,724.4 | 1,742.2 | 1,742.2 | 1,746.72 | 1,722.36 | 46,729 |
| June 25, 2025 | 1,734.76 | 1,731.9 | 1,731.9 | 1,758.2 | 1,731 | 70,613 |
| June 24, 2025 | 1,717.6 | 1,722.8 | 1,722.8 | 1,725.6 | 1,702.8 | 72,107 |
| June 23, 2025 | 1,688.8 | 1,694.8 | 1,694.8 | 1,707.2 | 1,641.26 | 72,331 |
| June 20, 2025 | 1,702.8 | 1,695.4 | 1,695.4 | 1,716 | 1,684.8 | 27,073 |
| June 19, 2025 | 1,703.08 | 1,690 | 1,690 | 1,708.2 | 1,664.4 | 25,614 |
| June 18, 2025 | 1,705.46 | 1,710.8 | 1,710.8 | 1,715.6 | 1,702.9 | 29,860 |
| June 17, 2025 | 1,695.6 | 1,708.8 | 1,708.8 | 1,712.6 | 1,688.6 | 40,279 |
| June 16, 2025 | 1,681.4 | 1,702.6 | 1,702.6 | 1,707.02 | 1,650.8 | 78,215 |
| June 13, 2025 | 1,675.56 | 1,689.8 | 1,689.8 | 1,692 | 1,670.8 | 107,721 |
| June 12, 2025 | 1,710.2 | 1,709.1 | 1,709.1 | 1,714.74 | 1,696.64 | 70,186 |
| June 11, 2025 | 1,724.22 | 1,731.8 | 1,731.8 | 1,740 | 1,718.4 | 33,481 |
| June 10, 2025 | 1,712.8 | 1,712.2 | 1,712.2 | 1,724.4 | 1,707 | 98,408 |
| June 09, 2025 | 1,693.44 | 1,698 | 1,698 | 1,707 | 1,677.6 | 85,112 |
| June 06, 2025 | 1,671.93 | 1,692.6 | 1,692.6 | 1,698.4 | 1,661.4 | 28,824 |
| June 05, 2025 | 1,677 | 1,685.8 | 1,685.8 | 1,686.06 | 1,641 | 49,100 |
| June 04, 2025 | 1,661.2 | 1,672.6 | 1,672.6 | 1,679.56 | 1,657.17 | 33,932 |
| June 03, 2025 | 1,644.74 | 1,659 | 1,659 | 1,660.6 | 1,637.1 | 28,061 |
| June 02, 2025 | 1,615.41 | 1,631.2 | 1,631.2 | 1,634.4 | 1,609.8 | 48,308 |
| May 30, 2025 | 1,641.6 | 1,633.2 | 1,633.2 | 1,651.87 | 1,615.4 | 68,412 |
| May 29, 2025 | 1,700 | 1,655.4 | 1,655.4 | 1,702 | 1,645.9 | 109,801 |
| May 28, 2025 | 1,673.84 | 1,665.8 | 1,665.8 | 1,680.8 | 1,660.84 | 68,193 |
| May 27, 2025 | 1,657 | 1,667.9 | 1,667.9 | 1,670.6 | 1,651.35 | 46,410 |