1,790.50
+30.5(+1.73%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,777.5 | 1,760 | 1,760 | 1,784.5 | 1,746 | 3.04M |
| August 14, 2025 | 1,736 | 1,775 | 1,775 | 1,788 | 1,736 | 4.08M |
| August 13, 2025 | 1,745.5 | 1,731.5 | 1,731.5 | 1,765 | 1,731.5 | 4.34M |
| August 12, 2025 | 1,710 | 1,728 | 1,728 | 1,728 | 1,706.5 | 3.94M |
| August 11, 2025 | 1,717.5 | 1,716 | 1,716 | 1,723.5 | 1,696 | 4.8M |
| August 08, 2025 | 1,765 | 1,737.5 | 1,737.5 | 1,775 | 1,724 | 7.27M |
| August 07, 2025 | 1,843.5 | 1,765 | 1,765 | 1,845.5 | 1,753 | 2.83M |
| August 06, 2025 | 1,851.5 | 1,858 | 1,858 | 1,858 | 1,833 | 1.97M |
| August 05, 2025 | 1,837.5 | 1,838.5 | 1,838.5 | 1,851.5 | 1,827 | 2.01M |
| August 04, 2025 | 1,843 | 1,835.5 | 1,835.5 | 1,857 | 1,827 | 2.83M |
| August 01, 2025 | 1,799.5 | 1,812.5 | 1,812.5 | 1,818 | 1,786.5 | 2.51M |
| July 31, 2025 | 1,804 | 1,804 | 1,804 | 1,822.5 | 1,791.5 | 4.99M |
| July 30, 2025 | 1,830 | 1,785 | 1,785 | 1,832.5 | 1,746.65 | 6.78M |
| July 29, 2025 | 1,806.5 | 1,821 | 1,821 | 1,835 | 1,806 | 7.51M |
| July 28, 2025 | 1,847.5 | 1,805 | 1,805 | 1,848.5 | 1,797.5 | 4M |
| July 25, 2025 | 1,850 | 1,846.5 | 1,846.5 | 1,854 | 1,824 | 7.09M |
| July 24, 2025 | 1,859.5 | 1,850 | 1,850 | 1,885.5 | 1,847 | 2.25M |
| July 23, 2025 | 1,865.5 | 1,859 | 1,859 | 1,872.5 | 1,842.5 | 3.73M |
| July 22, 2025 | 1,889 | 1,859.5 | 1,859.5 | 1,903.5 | 1,844.5 | 4.88M |
| July 21, 2025 | 1,928 | 1,900.5 | 1,900.5 | 1,933 | 1,886 | 6.81M |
| July 18, 2025 | 1,906 | 1,940 | 1,940 | 1,940 | 1,902.5 | 5.5M |
| July 17, 2025 | 1,858.5 | 1,899 | 1,899 | 1,899 | 1,858.5 | 3.68M |
| July 16, 2025 | 1,878 | 1,860.5 | 1,860.5 | 1,880.5 | 1,856.5 | 3.63M |
| July 15, 2025 | 1,915 | 1,885.05 | 1,885.05 | 1,915.5 | 1,877.5 | 2.06M |
| July 14, 2025 | 1,905.5 | 1,910.5 | 1,910.5 | 1,920.05 | 1,890.5 | 4.15M |
| July 11, 2025 | 1,872.5 | 1,899.5 | 1,899.5 | 1,904.5 | 1,870 | 2.93M |
| July 10, 2025 | 1,879 | 1,877 | 1,877 | 1,900.5 | 1,867 | 3.33M |
| July 09, 2025 | 1,883.5 | 1,876.5 | 1,876.5 | 1,901 | 1,851.5 | 3.34M |
| July 08, 2025 | 1,877.5 | 1,876.5 | 1,876.5 | 1,892.5 | 1,870.5 | 4.16M |
| July 07, 2025 | 1,859 | 1,874.5 | 1,874.5 | 1,879.5 | 1,856.5 | 3.79M |
| July 04, 2025 | 1,871.5 | 1,879.5 | 1,879.5 | 1,880 | 1,855.95 | 2.05M |
| July 03, 2025 | 1,870 | 1,876.5 | 1,876.5 | 1,878 | 1,848.5 | 3.3M |
| July 02, 2025 | 1,864.5 | 1,849.5 | 1,849.5 | 1,872 | 1,822 | 7.92M |
| July 01, 2025 | 1,884 | 1,863 | 1,863 | 1,891 | 1,861 | 5.7M |
| June 30, 2025 | 1,870 | 1,886.5 | 1,886.5 | 1,886.5 | 1,866 | 5.18M |
| June 27, 2025 | 1,888.5 | 1,862 | 1,862 | 1,896 | 1,855.5 | 4.61M |
| June 26, 2025 | 1,816.5 | 1,879.5 | 1,879.5 | 1,892 | 1,816 | 3.67M |
| June 25, 2025 | 1,810 | 1,821.5 | 1,819 | 1,827 | 1,801 | 20.59M |
| June 24, 2025 | 1,861.5 | 1,801 | 1,801 | 1,864.5 | 1,798.5 | 10.18M |
| June 23, 2025 | 1,910 | 1,880 | 1,880 | 1,911.48 | 1,852 | 12.82M |
| June 20, 2025 | 1,919.5 | 1,906 | 1,898 | 1,933 | 1,903 | 13.47M |
| June 19, 2025 | 1,935.5 | 1,925.5 | 1,920 | 1,945 | 1,919.56 | 3.31M |
| June 18, 2025 | 1,931 | 1,932 | 1,932 | 1,951.5 | 1,928 | 4.91M |
| June 17, 2025 | 1,922.5 | 1,931 | 1,931 | 1,936 | 1,896 | 5.11M |
| June 16, 2025 | 1,943.5 | 1,928 | 1,928 | 1,953.5 | 1,912.5 | 5.31M |
| June 13, 2025 | 1,964 | 1,939 | 1,939 | 1,964 | 1,913.5 | 8.45M |
| June 12, 2025 | 1,880 | 1,885 | 1,885 | 1,890 | 1,846 | 6.88M |
| June 11, 2025 | 1,864 | 1,866.5 | 1,866.5 | 1,878 | 1,845 | 9.14M |
| June 10, 2025 | 1,936.5 | 1,915 | 1,872 | 1,938 | 1,872 | 6.76M |
| June 09, 2025 | 1,936.5 | 1,922.5 | 1,922.5 | 1,939 | 1,907 | 6.15M |
| June 06, 2025 | 1,997 | 1,930.5 | 1,930.5 | 1,997 | 1,930.5 | 6.97M |
| June 05, 2025 | 1,972 | 1,982 | 1,982 | 1,998.5 | 1,955.2 | 6.33M |
| June 04, 2025 | 1,974 | 1,962.5 | 1,962.5 | 1,978 | 1,928 | 7.64M |
| June 03, 2025 | 1,943 | 1,957 | 1,957 | 1,967.5 | 1,921 | 8.24M |
| June 02, 2025 | 1,935 | 1,919.5 | 1,919.5 | 1,944.5 | 1,886 | 8.87M |
| May 30, 2025 | 1,883.5 | 1,901.5 | 1,901.5 | 1,901.5 | 1,873.5 | 12.71M |
| May 29, 2025 | 1,915 | 1,882.5 | 1,882.5 | 1,921.5 | 1,874 | 5.33M |
| May 28, 2025 | 1,915 | 1,918.13 | 1,918.13 | 1,934.5 | 1,903.5 | 4.9M |
| May 27, 2025 | 1,870 | 1,900 | 1,900 | 1,905 | 1,863.5 | 5.94M |
| May 23, 2025 | 1,846 | 1,843 | 1,843 | 1,857 | 1,816 | 5.74M |