2,102.00
-20(-0.94%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2,147 | 2,122 | 2,122 | 2,171 | 2,113 | 1.04M |
| August 14, 2025 | 2,079 | 2,096 | 2,096 | 2,137.1 | 2,077.86 | 1.55M |
| August 13, 2025 | 2,091 | 2,111 | 2,111 | 2,127 | 2,073 | 881,859 |
| August 12, 2025 | 2,045 | 2,078 | 2,078 | 2,088 | 2,045 | 515,734 |
| August 11, 2025 | 2,032 | 2,037 | 2,037 | 2,037 | 2,013 | 843,992 |
| August 08, 2025 | 1,991.5 | 2,024 | 2,024 | 2,026 | 1,978.5 | 749,868 |
| August 07, 2025 | 1,972.5 | 1,974 | 1,974 | 2,008 | 1,961.5 | 791,059 |
| August 06, 2025 | 1,944 | 1,953 | 1,953 | 1,968.5 | 1,924 | 248,584 |
| August 05, 2025 | 1,922.5 | 1,928 | 1,928 | 1,948 | 1,922.5 | 610,802 |
| August 04, 2025 | 1,905.5 | 1,922.5 | 1,922.5 | 1,933.5 | 1,902.5 | 649,987 |
| August 01, 2025 | 1,866 | 1,890 | 1,890 | 1,890 | 1,858.5 | 819,271 |
| July 31, 2025 | 1,900 | 1,877 | 1,877 | 1,906.5 | 1,850.5 | 1.88M |
| July 30, 2025 | 1,987.5 | 1,994.5 | 1,994.5 | 2,001 | 1,970 | 448,379 |
| July 29, 2025 | 1,999.5 | 1,985.5 | 1,985.5 | 2,007.3 | 1,976 | 497,453 |
| July 28, 2025 | 2,030 | 2,001 | 2,001 | 2,038 | 1,953.5 | 752,792 |
| July 25, 2025 | 2,013 | 2,013 | 2,013 | 2,021 | 1,982.28 | 778,795 |
| July 24, 2025 | 2,035 | 2,015 | 2,015 | 2,053 | 1,998.5 | 1.99M |
| July 23, 2025 | 2,004 | 2,016 | 2,016 | 2,023 | 1,970.5 | 779,722 |
| July 22, 2025 | 1,978 | 1,992.5 | 1,992.5 | 2,014 | 1,954.44 | 1.03M |
| July 21, 2025 | 1,901.5 | 1,956.5 | 1,956.5 | 1,957 | 1,894.5 | 1.46M |
| July 18, 2025 | 1,857.5 | 1,868.5 | 1,868.5 | 1,875 | 1,837 | 1.17M |
| July 17, 2025 | 1,855.5 | 1,821.5 | 1,821.5 | 1,859.5 | 1,811 | 526,053 |
| July 16, 2025 | 1,834 | 1,836 | 1,836 | 1,889.5 | 1,820.5 | 696,782 |
| July 15, 2025 | 1,887.5 | 1,839 | 1,839 | 1,895 | 1,836.5 | 724,996 |
| July 14, 2025 | 1,886 | 1,863.5 | 1,863.5 | 1,921 | 1,863.5 | 599,629 |
| July 11, 2025 | 1,890.5 | 1,887.5 | 1,887.5 | 1,903 | 1,858.43 | 795,845 |
| July 10, 2025 | 1,901.5 | 1,883.5 | 1,883.5 | 1,936 | 1,877.5 | 1.2M |
| July 09, 2025 | 1,910 | 1,864 | 1,864 | 1,919.85 | 1,850 | 1.5M |
| July 08, 2025 | 1,921.5 | 1,919.5 | 1,919.5 | 1,936 | 1,912.5 | 857,682 |
| July 07, 2025 | 1,887.5 | 1,909.5 | 1,909.5 | 1,915.5 | 1,883 | 629,972 |
| July 04, 2025 | 1,904 | 1,897 | 1,897 | 1,912.5 | 1,891 | 827,127 |
| July 03, 2025 | 1,915 | 1,934 | 1,934 | 1,934.5 | 1,908.5 | 1.71M |
| July 02, 2025 | 1,857 | 1,916 | 1,916 | 1,916 | 1,842.5 | 866,002 |
| July 01, 2025 | 1,823.5 | 1,832 | 1,832 | 1,861.27 | 1,821 | 876,682 |
| June 30, 2025 | 1,833.5 | 1,809.5 | 1,809.5 | 1,834.5 | 1,792 | 875,638 |
| June 27, 2025 | 1,853 | 1,827.5 | 1,827.5 | 1,854.61 | 1,798 | 856,707 |
| June 26, 2025 | 1,736.5 | 1,830 | 1,830 | 1,836.5 | 1,734 | 1.87M |
| June 25, 2025 | 1,744.5 | 1,724.5 | 1,725 | 1,761 | 1,715 | 283,719 |
| June 24, 2025 | 1,744 | 1,734.5 | 1,734.5 | 1,754.5 | 1,715.5 | 941,470 |
| June 23, 2025 | 1,691 | 1,695 | 1,695 | 1,702 | 1,675.5 | 881,505 |
| June 20, 2025 | 1,702 | 1,696.5 | 1,698.5 | 1,724 | 1,691 | 2.02M |
| June 19, 2025 | 1,736.5 | 1,700 | 1,700 | 1,748 | 1,698.5 | 619,249 |
| June 18, 2025 | 1,780 | 1,759 | 1,759 | 1,789 | 1,753.5 | 1.39M |
| June 17, 2025 | 1,790 | 1,772.5 | 1,772.5 | 1,805.5 | 1,770 | 1.72M |
| June 16, 2025 | 1,805 | 1,800 | 1,800 | 1,822 | 1,796.5 | 554,598 |
| June 13, 2025 | 1,779 | 1,791 | 1,791 | 1,791 | 1,753 | 1.06M |
| June 12, 2025 | 1,814.5 | 1,814.5 | 1,814.5 | 1,824.5 | 1,789.75 | 1.59M |
| June 11, 2025 | 1,899.5 | 1,836.5 | 1,836.5 | 1,911 | 1,836.5 | 1.16M |
| June 10, 2025 | 1,888.5 | 1,884.5 | 1,884.5 | 1,901.5 | 1,882 | 494,658 |
| June 09, 2025 | 1,898.5 | 1,894.5 | 1,894.5 | 1,907 | 1,874.84 | 534,073 |
| June 06, 2025 | 1,939 | 1,895.5 | 1,895.5 | 1,958.5 | 1,877.5 | 836,411 |
| June 05, 2025 | 1,867 | 1,947.5 | 1,947.5 | 1,959 | 1,859.79 | 1.32M |
| June 04, 2025 | 1,815.5 | 1,850 | 1,850 | 1,871.5 | 1,811.5 | 749,300 |
| June 03, 2025 | 1,771.5 | 1,793.5 | 1,793.5 | 1,799 | 1,747.5 | 675,696 |
| June 02, 2025 | 1,753.5 | 1,805 | 1,805 | 1,820 | 1,753.5 | 744,470 |
| May 30, 2025 | 1,767 | 1,770.5 | 1,770.5 | 1,795 | 1,754 | 236,030 |
| May 29, 2025 | 1,805 | 1,778 | 1,778 | 1,806 | 1,760 | 493,075 |
| May 28, 2025 | 1,788.5 | 1,775.5 | 1,775.5 | 1,820 | 1,775.5 | 1.46M |
| May 27, 2025 | 1,787 | 1,797 | 1,797 | 1,797.5 | 1,767 | 768,944 |
| May 23, 2025 | 1,749 | 1,776 | 1,776 | 1,783 | 1,706.5 | 681,572 |