1,912.50
-5.5(-0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,928 | 1,918 | 1,918 | 1,934.5 | 1,918 | 382 |
| August 15, 2025 | 1,919 | 1,915.5 | 1,915.5 | 1,923 | 1,915.5 | 5 |
| August 14, 2025 | 1,920 | 1,904 | 1,904 | 1,920 | 1,904 | 443 |
| August 13, 2025 | 1,915.04 | 1,916 | 1,916 | 1,918 | 1,913.3 | 504 |
| August 12, 2025 | 1,932 | 1,928.25 | 1,928.25 | 1,932 | 1,920 | 19 |
| August 11, 2025 | 1,923.5 | 1,922.25 | 1,922.25 | 1,926.5 | 1,912.5 | 3,523 |
| August 08, 2025 | 1,916 | 1,916 | 1,916 | 1,921.5 | 1,910.5 | 7 |
| August 07, 2025 | 1,935 | 1,915.75 | 1,915.75 | 1,942 | 1,915.75 | 7,222 |
| August 06, 2025 | 1,937 | 1,933.25 | 1,933.25 | 1,937 | 1,930.5 | 113 |
| August 05, 2025 | 1,918 | 1,919.25 | 1,919.25 | 1,922 | 1,918 | 174 |
| August 04, 2025 | 1,904 | 1,909.25 | 1,909.25 | 1,909.25 | 1,902 | 13 |
| August 01, 2025 | 1,902 | 1,889 | 1,889 | 1,904.5 | 1,885 | 1,998 |
| July 31, 2025 | 1,921 | 1,907 | 1,907 | 1,922 | 1,907 | 71 |
| July 30, 2025 | 1,918 | 1,910.5 | 1,910.5 | 1,918 | 1,910.5 | 79 |
| July 29, 2025 | 1,915 | 1,909.25 | 1,909.25 | 1,915 | 1,909.25 | 462 |
| July 28, 2025 | 1,908.5 | 1,890.25 | 1,890.25 | 1,913 | 1,890.25 | 2,083 |
| July 25, 2025 | 1,921.5 | 1,927.75 | 1,899.86 | 1,931.5 | 1,920.5 | 1,488 |
| July 24, 2025 | 1,941 | 1,938 | 1,909.96 | 1,941.45 | 1,930 | 89 |
| July 23, 2025 | 1,938 | 1,932 | 1,904.05 | 1,942 | 1,932 | 3,844 |
| July 22, 2025 | 1,919.5 | 1,924 | 1,896.17 | 1,924 | 1,916.5 | 456 |
| July 21, 2025 | 1,927.5 | 1,927.5 | 1,899.62 | 1,927.5 | 1,924.73 | 812 |
| July 18, 2025 | 1,937.5 | 1,934.5 | 1,906.52 | 1,947.5 | 1,934.5 | 8 |
| July 17, 2025 | 1,916 | 1,916 | 1,888.28 | 1,918.5 | 1,903.5 | 2,122 |
| July 16, 2025 | 1,912 | 1,904.5 | 1,876.95 | 1,912 | 1,904.5 | 12,655 |
| July 15, 2025 | 1,932 | 1,911 | 1,883.36 | 1,932 | 1,911 | 2 |
| July 14, 2025 | 1,912.03 | 1,923.5 | 1,895.67 | 1,923.5 | 1,912.03 | 472 |
| July 11, 2025 | 1,915.5 | 1,912.5 | 1,912.5 | 1,915.5 | 1,912.5 | 0 |
| July 10, 2025 | 1,910 | 1,915.25 | 1,915.25 | 1,915.25 | 1,901.5 | 1,215 |
| July 09, 2025 | 1,888.08 | 1,889 | 1,889 | 1,894 | 1,886.5 | 119 |
| July 08, 2025 | 1,890 | 1,891.5 | 1,891.5 | 1,899 | 1,890 | 270 |
| July 07, 2025 | 1,887.5 | 1,880.5 | 1,880.5 | 1,887.5 | 1,880.5 | 145 |
| July 04, 2025 | 1,895.5 | 1,895.25 | 1,895.25 | 1,895.5 | 1,895.25 | 12 |
| July 03, 2025 | 1,902 | 1,903.5 | 1,903.5 | 1,904 | 1,902 | 35 |
| July 02, 2025 | 1,899 | 1,904.25 | 1,904.25 | 1,904.25 | 1,889 | 1,992 |
| July 01, 2025 | 1,887.5 | 1,883.25 | 1,883.25 | 1,887.5 | 1,877 | 3,020 |
| June 30, 2025 | 1,873.45 | 1,876.25 | 1,876.25 | 1,876.25 | 1,873.45 | 428 |
| June 27, 2025 | 1,868 | 1,872.25 | 1,872.25 | 1,872.25 | 1,864 | 1,093 |
| June 26, 2025 | 1,877 | 1,883.5 | 1,883.5 | 1,883.5 | 1,876.98 | 2,891 |
| June 25, 2025 | 1,876 | 1,869.5 | 1,869.5 | 1,883 | 1,869.5 | 28 |
| June 24, 2025 | 1,884.5 | 1,878.5 | 1,878.5 | 1,884.5 | 1,874.5 | 75 |
| June 23, 2025 | 1,868.5 | 1,866.75 | 1,866.75 | 1,868.5 | 1,859.5 | 129 |
| June 20, 2025 | 1,883 | 1,870.75 | 1,870.75 | 1,883 | 1,870.75 | 87 |
| June 19, 2025 | 1,888.5 | 1,876.25 | 1,876.25 | 1,888.5 | 1,876.25 | 12 |
| June 18, 2025 | 1,891 | 1,892.75 | 1,892.75 | 1,893 | 1,891 | 53 |
| June 17, 2025 | 1,879.5 | 1,884.25 | 1,884.25 | 1,892 | 1,879.5 | 152 |
| June 16, 2025 | 1,882.5 | 1,894 | 1,894 | 1,896 | 1,881.5 | 10 |
| June 13, 2025 | 1,885.5 | 1,879.75 | 1,879.75 | 1,885.5 | 1,874.19 | 1,992 |
| June 12, 2025 | 1,883 | 1,891.75 | 1,891.75 | 1,893.5 | 1,883 | 998 |
| June 11, 2025 | 1,917.5 | 1,907.25 | 1,907.25 | 1,918 | 1,907 | 13 |
| June 10, 2025 | 1,907.5 | 1,911 | 1,911 | 1,912.5 | 1,904.5 | 9 |
| June 09, 2025 | 1,891 | 1,888.5 | 1,888.5 | 1,892 | 1,885.5 | 6 |
| June 06, 2025 | 1,876.7 | 1,881.5 | 1,881.5 | 1,882.5 | 1,876.7 | 1,101 |
| June 05, 2025 | 1,880.5 | 1,882.75 | 1,882.75 | 1,883.5 | 1,877.5 | 66 |
| June 04, 2025 | 1,883 | 1,875.5 | 1,875.5 | 1,883 | 1,874.5 | 1,030 |
| June 03, 2025 | 1,859 | 1,863.25 | 1,863.25 | 1,863.25 | 1,855.5 | 5,332 |
| June 02, 2025 | 1,853.5 | 1,856.25 | 1,856.25 | 1,856.25 | 1,848 | 88,149 |
| May 30, 2025 | 1,845.5 | 1,844.25 | 1,844.25 | 1,845.5 | 1,844 | 8 |
| May 29, 2025 | 1,843.5 | 1,834.5 | 1,834.5 | 1,843.5 | 1,829 | 2,391 |
| May 28, 2025 | 1,838 | 1,836 | 1,836 | 1,838.5 | 1,836 | 16 |
| May 27, 2025 | 1,846 | 1,848.25 | 1,848.25 | 1,848.25 | 1,842 | 9 |