1,047.00
+52(+5.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,013 | 1,047 | 1,047 | 1,054 | 1,005 | 1.89M |
| August 15, 2025 | 994 | 995 | 995 | 997 | 982.5 | 1.45M |
| August 14, 2025 | 973 | 988 | 988 | 998.5 | 968.67 | 1.34M |
| August 13, 2025 | 976 | 967 | 967 | 984 | 948.38 | 5.96M |
| August 12, 2025 | 959.5 | 974 | 974 | 974 | 958 | 1.88M |
| August 11, 2025 | 952 | 959 | 959 | 959 | 934.76 | 1.7M |
| August 08, 2025 | 943 | 958 | 958 | 960 | 939.5 | 1.68M |
| August 07, 2025 | 1,004 | 947.5 | 947.5 | 1,004 | 943.45 | 2.33M |
| August 06, 2025 | 1,014 | 1,006 | 1,006 | 1,018 | 997 | 1.39M |
| August 05, 2025 | 1,014 | 1,003 | 1,003 | 1,018 | 1,000 | 1.01M |
| August 04, 2025 | 1,002 | 1,014 | 1,014 | 1,021 | 1,002 | 2.97M |
| August 01, 2025 | 1,038 | 997.5 | 997.5 | 1,041 | 990 | 1.67M |
| July 31, 2025 | 1,028 | 1,039 | 1,039 | 1,048 | 1,019 | 1.07M |
| July 30, 2025 | 1,027 | 1,014 | 1,014 | 1,031 | 1,014 | 2.37M |
| July 29, 2025 | 1,005 | 1,018 | 1,018 | 1,019.4 | 1,002 | 6.04M |
| July 28, 2025 | 1,033 | 1,010 | 1,010 | 1,039 | 1,003 | 2.32M |
| July 25, 2025 | 1,047 | 1,043 | 1,043 | 1,054 | 1,035 | 1.47M |
| July 24, 2025 | 1,047 | 1,051 | 1,051 | 1,082.94 | 1,039 | 2.43M |
| July 23, 2025 | 1,048 | 1,044 | 1,044 | 1,057 | 1,041.58 | 1.14M |
| July 22, 2025 | 1,058 | 1,050 | 1,050 | 1,059 | 1,032 | 1.4M |
| July 21, 2025 | 1,058 | 1,069 | 1,069 | 1,073 | 1,052 | 1.46M |
| July 18, 2025 | 1,067 | 1,064 | 1,064 | 1,071 | 1,054 | 1.01M |
| July 17, 2025 | 1,063 | 1,066 | 1,066 | 1,074 | 1,059 | 898,770 |
| July 16, 2025 | 1,079 | 1,068 | 1,068 | 1,082 | 1,061 | 1.09M |
| July 15, 2025 | 1,096 | 1,080 | 1,080 | 1,099 | 1,070 | 1.17M |
| July 14, 2025 | 1,075 | 1,096 | 1,096 | 1,096 | 1,071 | 869,674 |
| July 11, 2025 | 1,068 | 1,076 | 1,076 | 1,085 | 1,065 | 901,693 |
| July 10, 2025 | 1,092 | 1,070 | 1,070 | 1,095 | 1,065.69 | 1.14M |
| July 09, 2025 | 1,115 | 1,088 | 1,088 | 1,116 | 1,082 | 903,202 |
| July 08, 2025 | 1,108 | 1,096 | 1,096 | 1,115 | 1,090 | 1.04M |
| July 07, 2025 | 1,074 | 1,101 | 1,101 | 1,101 | 1,067 | 1.25M |
| July 04, 2025 | 1,079 | 1,073 | 1,073 | 1,081 | 1,063 | 1.09M |
| July 03, 2025 | 1,054 | 1,086 | 1,086 | 1,087 | 1,054 | 1.34M |
| July 02, 2025 | 1,123 | 1,070 | 1,070 | 1,131 | 1,068 | 2.9M |
| July 01, 2025 | 1,153 | 1,119 | 1,119 | 1,153 | 1,112 | 2.13M |
| June 30, 2025 | 1,157 | 1,148 | 1,148 | 1,166 | 1,138 | 2.76M |
| June 27, 2025 | 1,150 | 1,137 | 1,137 | 1,153 | 1,109 | 6.78M |
| June 26, 2025 | 1,140 | 1,157 | 1,157 | 1,168.24 | 1,131 | 6.42M |
| June 25, 2025 | 1,098 | 1,144 | 1,144 | 1,177 | 1,093 | 5.35M |
| June 24, 2025 | 1,050 | 1,033 | 1,033 | 1,066 | 1,030 | 9.14M |
| June 23, 2025 | 1,055 | 1,052 | 1,052 | 1,067 | 1,039 | 1.24M |
| June 20, 2025 | 1,061 | 1,054 | 1,054 | 1,076 | 1,054 | 4.07M |
| June 19, 2025 | 1,062 | 1,060 | 1,060 | 1,070 | 1,055 | 844,852 |
| June 18, 2025 | 1,051 | 1,061 | 1,061 | 1,076 | 1,050 | 1.17M |
| June 17, 2025 | 1,051 | 1,051 | 1,051 | 1,056 | 1,041 | 1.73M |
| June 16, 2025 | 1,035 | 1,054 | 1,054 | 1,064 | 1,034 | 2.03M |
| June 13, 2025 | 1,023 | 1,052 | 1,052 | 1,055 | 1,018 | 765,007 |
| June 12, 2025 | 1,050 | 1,032 | 1,032 | 1,051 | 1,011 | 2.22M |
| June 11, 2025 | 1,040 | 1,048 | 1,048 | 1,055 | 1,037 | 1.95M |
| June 10, 2025 | 1,049 | 1,036 | 1,036 | 1,060 | 1,035 | 3.29M |
| June 09, 2025 | 1,055 | 1,046 | 1,046 | 1,059 | 1,041 | 2.01M |
| June 06, 2025 | 1,109 | 1,057 | 1,057 | 1,116 | 1,053 | 2.41M |
| June 05, 2025 | 1,066 | 1,105 | 1,105 | 1,107 | 1,061 | 2.12M |
| June 04, 2025 | 1,045 | 1,066 | 1,066 | 1,080 | 1,034 | 2.35M |
| June 03, 2025 | 1,016 | 1,022 | 1,022 | 1,047.84 | 1,008 | 2.5M |
| June 02, 2025 | 943 | 1,013 | 1,013 | 1,017.53 | 940 | 2.98M |
| May 30, 2025 | 924.5 | 936 | 936 | 940.5 | 922.75 | 1.62M |
| May 29, 2025 | 940 | 923 | 923 | 941.5 | 916.5 | 765,827 |
| May 28, 2025 | 923.5 | 928.5 | 928.5 | 939 | 919.5 | 2.08M |
| May 27, 2025 | 914 | 920 | 920 | 923 | 906.75 | 1.63M |