1,071.00
+1(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,069.5 | 1,071 | 1,071 | 1,071 | 1,065.5 | 10,018 |
| August 15, 2025 | 1,067.5 | 1,070 | 1,070 | 1,070.5 | 1,064.71 | 5,407 |
| August 14, 2025 | 1,069 | 1,067 | 1,067 | 1,069 | 1,063.74 | 16,895 |
| August 13, 2025 | 1,073.25 | 1,066.5 | 1,066.5 | 1,074 | 1,066.5 | 10,319 |
| August 12, 2025 | 1,079 | 1,070 | 1,070 | 1,081.5 | 1,069.5 | 20,013 |
| August 11, 2025 | 1,077 | 1,082.75 | 1,082.75 | 1,084.14 | 1,074.5 | 17,206 |
| August 08, 2025 | 1,086.5 | 1,084.75 | 1,084.75 | 1,092.5 | 1,081.36 | 9,643 |
| August 07, 2025 | 1,088.66 | 1,084.25 | 1,084.25 | 1,090.5 | 1,083.96 | 93,912 |
| August 06, 2025 | 1,090 | 1,088.5 | 1,088.5 | 1,094.5 | 1,087.5 | 20,975 |
| August 05, 2025 | 1,092 | 1,089.75 | 1,089.75 | 1,097.5 | 1,088.86 | 7,231 |
| August 04, 2025 | 1,096.5 | 1,093 | 1,093 | 1,097.5 | 1,087.86 | 9,926 |
| August 01, 2025 | 1,105.61 | 1,095 | 1,095 | 1,110.5 | 1,094.5 | 14,541 |
| July 31, 2025 | 1,109 | 1,102 | 1,102 | 1,109 | 1,094 | 7,031 |
| July 30, 2025 | 1,120.99 | 1,118.5 | 1,118.5 | 1,124.5 | 1,116 | 6,459 |
| July 29, 2025 | 1,115 | 1,116.5 | 1,116.5 | 1,121 | 1,115 | 4,927 |
| July 28, 2025 | 1,112 | 1,109 | 1,109 | 1,114.5 | 1,107 | 18,216 |
| July 25, 2025 | 1,115 | 1,110 | 1,110 | 1,117 | 1,110 | 3,007 |
| July 24, 2025 | 1,111.5 | 1,110.5 | 1,110.5 | 1,113.55 | 1,103.5 | 25,799 |
| July 23, 2025 | 1,113 | 1,108.25 | 1,108.25 | 1,116 | 1,108.25 | 10,650 |
| July 22, 2025 | 1,118 | 1,115.25 | 1,115.25 | 1,119.52 | 1,112.48 | 10,168 |
| July 21, 2025 | 1,120.73 | 1,115.25 | 1,115.25 | 1,125.5 | 1,114 | 7,453 |
| July 18, 2025 | 1,128.5 | 1,126.75 | 1,126.75 | 1,136.5 | 1,125.5 | 16,879 |
| July 17, 2025 | 1,119.5 | 1,119.5 | 1,119.5 | 1,120.2 | 1,115.5 | 10,558 |
| July 16, 2025 | 1,116.08 | 1,113.25 | 1,113.25 | 1,117 | 1,113.25 | 30,025 |
| July 15, 2025 | 1,109.77 | 1,115.25 | 1,115.25 | 1,120 | 1,107 | 12,143 |
| July 14, 2025 | 1,114.72 | 1,108.75 | 1,108.75 | 1,118.5 | 1,108 | 21,685 |
| July 11, 2025 | 1,099.5 | 1,111.5 | 1,111.5 | 1,113.5 | 1,095.5 | 8,444 |
| July 10, 2025 | 1,092 | 1,093.25 | 1,093.25 | 1,097.6 | 1,088.6 | 7,521 |
| July 09, 2025 | 1,093 | 1,088.5 | 1,088.5 | 1,093 | 1,085.86 | 18,936 |
| July 08, 2025 | 1,081.5 | 1,087 | 1,087 | 1,089.5 | 1,081 | 13,593 |
| July 07, 2025 | 1,062.5 | 1,080.75 | 1,080.75 | 1,091.5 | 1,062.5 | 12,501 |
| July 04, 2025 | 1,082.5 | 1,087.25 | 1,087.25 | 1,089.5 | 1,082.5 | 10,372 |
| July 03, 2025 | 1,094 | 1,087.5 | 1,087.5 | 1,100.5 | 1,087.5 | 10,535 |
| July 02, 2025 | 1,069 | 1,086 | 1,086 | 1,088.26 | 1,066.5 | 16,761 |
| July 01, 2025 | 1,070.37 | 1,069.5 | 1,069.5 | 1,077.5 | 1,064.86 | 21,376 |
| June 30, 2025 | 1,075 | 1,071.75 | 1,071.75 | 1,079.5 | 1,070.74 | 10,756 |
| June 27, 2025 | 1,071 | 1,075.5 | 1,075.5 | 1,080 | 1,069.5 | 34,234 |
| June 26, 2025 | 1,069.5 | 1,073.5 | 1,073.5 | 1,078.5 | 1,069.5 | 8,950 |
| June 25, 2025 | 1,093.5 | 1,082.25 | 1,082.25 | 1,094 | 1,078.86 | 10,676 |
| June 24, 2025 | 1,095 | 1,085.5 | 1,085.5 | 1,099.5 | 1,084 | 25,225 |
| June 23, 2025 | 1,143.78 | 1,129.5 | 1,129.5 | 1,150 | 1,129.5 | 28,749 |
| June 20, 2025 | 1,143.5 | 1,147.25 | 1,147.25 | 1,153 | 1,139.36 | 89,396 |
| June 19, 2025 | 1,162.5 | 1,163.75 | 1,163.75 | 1,163.75 | 1,128 | 38,799 |
| June 18, 2025 | 1,142 | 1,139.5 | 1,139.5 | 1,153 | 1,135.5 | 31,093 |
| June 17, 2025 | 1,121.5 | 1,133.5 | 1,133.5 | 1,133.5 | 1,115 | 39,663 |
| June 16, 2025 | 1,116 | 1,100 | 1,100 | 1,126 | 1,100 | 15,268 |
| June 13, 2025 | 1,107 | 1,109.25 | 1,109.25 | 1,118.88 | 1,102.5 | 27,530 |
| June 12, 2025 | 1,094 | 1,092.75 | 1,092.75 | 1,097 | 1,087.5 | 27,006 |
| June 11, 2025 | 1,097.5 | 1,091.25 | 1,091.25 | 1,098.5 | 1,087 | 43,596 |
| June 10, 2025 | 1,095.5 | 1,094.25 | 1,094.25 | 1,099.5 | 1,093.12 | 34,537 |
| June 09, 2025 | 1,097.5 | 1,091.75 | 1,091.75 | 1,100.5 | 1,088.5 | 12,511 |
| June 06, 2025 | 1,107.5 | 1,098 | 1,098 | 1,107.5 | 1,087.5 | 15,207 |
| June 05, 2025 | 1,076.5 | 1,086.25 | 1,086.25 | 1,095 | 1,076.5 | 22,505 |
| June 04, 2025 | 1,081.12 | 1,085 | 1,085 | 1,090 | 1,077.5 | 5,685 |
| June 03, 2025 | 1,085 | 1,089.75 | 1,089.75 | 1,089.75 | 1,072.5 | 17,803 |
| June 02, 2025 | 1,066 | 1,087 | 1,087 | 1,087 | 1,066 | 10,310 |
| May 30, 2025 | 1,076.5 | 1,068 | 1,068 | 1,077.5 | 1,062.86 | 5,547 |
| May 29, 2025 | 1,084.5 | 1,070.5 | 1,070.5 | 1,086 | 1,067.5 | 40,750 |
| May 28, 2025 | 1,090.5 | 1,081.25 | 1,081.25 | 1,091 | 1,076 | 11,478 |
| May 27, 2025 | 1,095.5 | 1,082 | 1,082 | 1,095.5 | 1,060.5 | 28,584 |