1,434.80
+4.3(+0.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,431 | 1,434.8 | 1,434.8 | 1,434.8 | 1,430.6 | 2,939 |
| August 15, 2025 | 1,431.34 | 1,430.5 | 1,430.5 | 1,431.34 | 1,430.5 | 20 |
| August 14, 2025 | 1,433.06 | 1,433.2 | 1,433.2 | 1,433.2 | 1,433.06 | 6 |
| August 13, 2025 | 1,428.8 | 1,428.8 | 1,428.8 | 1,428.8 | 1,428.8 | 0 |
| August 12, 2025 | 1,433.2 | 1,433.2 | 1,433.2 | 1,433.2 | 1,433.2 | 0 |
| August 11, 2025 | 1,440.2 | 1,445.6 | 1,445.6 | 1,445.6 | 1,440.2 | 80 |
| August 08, 2025 | 1,437.9 | 1,437.9 | 1,437.9 | 1,437.9 | 1,437.9 | 0 |
| August 07, 2025 | 1,438.53 | 1,440.2 | 1,440.2 | 1,440.2 | 1,438.53 | 68 |
| August 06, 2025 | 1,447.47 | 1,445.2 | 1,445.2 | 1,447.47 | 1,445.2 | 8 |
| August 05, 2025 | 1,449.4 | 1,446.4 | 1,446.4 | 1,451.83 | 1,446.4 | 18 |
| August 04, 2025 | 1,446.16 | 1,447.4 | 1,447.4 | 1,447.4 | 1,445.07 | 9 |
| August 01, 2025 | 1,442.95 | 1,447.9 | 1,447.9 | 1,447.9 | 1,442.95 | 39 |
| July 31, 2025 | 1,453.8 | 1,454.2 | 1,454.2 | 1,459.49 | 1,453.8 | 6 |
| July 30, 2025 | 1,448.09 | 1,445.6 | 1,445.6 | 1,448.09 | 1,445.6 | 21 |
| July 29, 2025 | 1,441.93 | 1,439.8 | 1,439.8 | 1,441.93 | 1,439.8 | 66 |
| July 28, 2025 | 1,429.2 | 1,432.1 | 1,432.1 | 1,432.1 | 1,428.68 | 245 |
| July 25, 2025 | 1,427 | 1,425.9 | 1,425.9 | 1,427 | 1,425.9 | 2 |
| July 24, 2025 | 1,415 | 1,416.6 | 1,416.6 | 1,417 | 1,413.33 | 617 |
| July 23, 2025 | 1,409.55 | 1,410.2 | 1,410.2 | 1,410.2 | 1,409.55 | 2 |
| July 22, 2025 | 1,416.76 | 1,412.8 | 1,412.8 | 1,416.76 | 1,412.8 | 1 |
| July 21, 2025 | 1,416.83 | 1,412.9 | 1,412.9 | 1,416.83 | 1,412.9 | 9 |
| July 18, 2025 | 1,420.2 | 1,417.3 | 1,417.3 | 1,420.2 | 1,417.3 | 28 |
| July 17, 2025 | 1,419.6 | 1,419.6 | 1,419.6 | 1,419.6 | 1,419.6 | 0 |
| July 16, 2025 | 1,413.7 | 1,413.7 | 1,413.7 | 1,413.7 | 1,413.7 | 0 |
| July 15, 2025 | 1,421.4 | 1,421.4 | 1,421.4 | 1,421.4 | 1,421.4 | 0 |
| July 14, 2025 | 1,414.14 | 1,416.1 | 1,416.1 | 1,416.1 | 1,414.14 | 22 |
| July 11, 2025 | 1,410.33 | 1,410.9 | 1,410.9 | 1,410.9 | 1,410.33 | 2 |
| July 10, 2025 | 1,408.65 | 1,405.4 | 1,405.4 | 1,408.65 | 1,405.4 | 639 |
| July 09, 2025 | 1,404.05 | 1,402.8 | 1,402.8 | 1,404.05 | 1,401.51 | 3 |
| July 08, 2025 | 1,405.47 | 1,402.4 | 1,402.4 | 1,405.47 | 1,402.4 | 4 |
| July 07, 2025 | 1,398.56 | 1,393.7 | 1,393.7 | 1,398.56 | 1,393.7 | 826 |
| July 04, 2025 | 1,394.32 | 1,392.4 | 1,392.4 | 1,394.32 | 1,392.4 | 44 |
| July 03, 2025 | 1,391.8 | 1,391 | 1,391 | 1,391.8 | 1,391 | 2 |
| July 02, 2025 | 1,393.8 | 1,393.8 | 1,393.8 | 1,393.8 | 1,393.8 | 0 |
| July 01, 2025 | 1,378.6 | 1,382.7 | 1,382.7 | 1,383.56 | 1,377.35 | 1,872 |
| June 30, 2025 | 1,380 | 1,380 | 1,380 | 1,380 | 1,380 | 0 |
| June 27, 2025 | 1,379.05 | 1,376.9 | 1,376.9 | 1,379.05 | 1,376.9 | 52 |
| June 26, 2025 | 1,375.2 | 1,372.8 | 1,372.8 | 1,375.2 | 1,372.8 | 20,112 |
| June 25, 2025 | 1,389.8 | 1,384.2 | 1,384.2 | 1,389.8 | 1,384.2 | 1,166 |
| June 24, 2025 | 1,386.78 | 1,384.7 | 1,384.7 | 1,387.07 | 1,384.7 | 3,552 |
| June 23, 2025 | 1,391.9 | 1,391.9 | 1,391.9 | 1,391.9 | 1,391.9 | 0 |
| June 20, 2025 | 1,396.49 | 1,397.3 | 1,397.3 | 1,397.3 | 1,396.49 | 3,364 |
| June 19, 2025 | 1,401.69 | 1,401.4 | 1,401.4 | 1,401.69 | 1,401.4 | 1 |
| June 18, 2025 | 1,398.15 | 1,398.1 | 1,398.1 | 1,400.65 | 1,398.1 | 3 |
| June 17, 2025 | 1,394.2 | 1,394.2 | 1,394.2 | 1,394.2 | 1,394.2 | 0 |
| June 16, 2025 | 1,381.15 | 1,388.6 | 1,388.6 | 1,388.6 | 1,381.15 | 920 |
| June 13, 2025 | 1,382.1 | 1,382.1 | 1,382.1 | 1,382.1 | 1,382.1 | 0 |
| June 12, 2025 | 1,386.03 | 1,385.85 | 1,385.85 | 1,386.03 | 1,385.85 | 15 |
| June 11, 2025 | 1,407.8 | 1,407.8 | 1,386.22 | 1,407.8 | 1,407.8 | 48 |
| June 10, 2025 | 1,416.4 | 1,414.9 | 1,393.21 | 1,416.4 | 1,411.35 | 3 |
| June 09, 2025 | 1,407.71 | 1,408.1 | 1,386.51 | 1,408.17 | 1,407.71 | 538 |
| June 06, 2025 | 1,404.6 | 1,409.3 | 1,387.69 | 1,410.65 | 1,404.6 | 97 |
| June 05, 2025 | 1,403.32 | 1,401.4 | 1,379.92 | 1,403.32 | 1,401.4 | 8 |
| June 04, 2025 | 1,403.6 | 1,403.6 | 1,382.08 | 1,403.6 | 1,403.6 | 0 |
| June 03, 2025 | 1,405.6 | 1,404 | 1,382.48 | 1,405.6 | 1,404 | 39 |
| June 02, 2025 | 1,400.32 | 1,398.9 | 1,377.45 | 1,401.58 | 1,398.9 | 4 |
| May 30, 2025 | 1,409.48 | 1,407.8 | 1,407.8 | 1,411.81 | 1,407.8 | 19 |
| May 29, 2025 | 1,404 | 1,405.7 | 1,405.7 | 1,410.2 | 1,403.91 | 395 |
| May 28, 2025 | 1,402.62 | 1,404.1 | 1,404.1 | 1,404.1 | 1,402.62 | 13 |
| May 27, 2025 | 1,397.09 | 1,397.5 | 1,397.5 | 1,397.5 | 1,392.15 | 702 |