1,986.00
-17(-0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2,013 | 2,003 | 2,003 | 2,024 | 2,000 | 824,951 |
| August 14, 2025 | 1,982 | 1,981 | 1,981 | 1,994 | 1,977.5 | 707,366 |
| August 13, 2025 | 2,014 | 2,005 | 2,005 | 2,016 | 1,995.5 | 756,635 |
| August 12, 2025 | 2,003 | 1,993.5 | 1,993.5 | 2,007 | 1,988 | 599,325 |
| August 11, 2025 | 1,981 | 1,971.5 | 1,971.5 | 1,983.5 | 1,961 | 581,364 |
| August 08, 2025 | 1,958.5 | 1,963 | 1,963 | 1,966 | 1,945.5 | 450,416 |
| August 07, 2025 | 1,936.5 | 1,933 | 1,933 | 1,964.5 | 1,927.5 | 713,123 |
| August 06, 2025 | 1,938.5 | 1,932.5 | 1,932.5 | 1,951 | 1,925.5 | 649,001 |
| August 05, 2025 | 1,941.5 | 1,932.5 | 1,932.5 | 1,951 | 1,926 | 547,859 |
| August 04, 2025 | 1,934 | 1,932.5 | 1,932.5 | 1,936.5 | 1,917.5 | 699,237 |
| August 01, 2025 | 1,918.5 | 1,907.5 | 1,907.5 | 1,919.5 | 1,897.5 | 1.06M |
| July 31, 2025 | 1,891 | 1,907 | 1,907 | 1,912 | 1,873.5 | 1.49M |
| July 30, 2025 | 1,950.5 | 1,940.5 | 1,940.5 | 1,957 | 1,926.5 | 996,551 |
| July 29, 2025 | 1,972 | 1,963 | 1,963 | 1,979.5 | 1,953 | 1.09M |
| July 28, 2025 | 1,955.5 | 1,949 | 1,949 | 1,966.1 | 1,928.93 | 926,906 |
| July 25, 2025 | 1,978.5 | 1,973 | 1,973 | 1,989.5 | 1,966.5 | 1.08M |
| July 24, 2025 | 2,027 | 2,002 | 2,002 | 2,029 | 1,994.5 | 1.23M |
| July 23, 2025 | 2,023 | 2,025 | 2,025 | 2,041 | 2,011 | 805,921 |
| July 22, 2025 | 2,010 | 2,018 | 2,018 | 2,022 | 1,769.23 | 1.01M |
| July 21, 2025 | 1,964.5 | 1,988.5 | 1,988.5 | 1,993.5 | 1,955 | 1.43M |
| July 18, 2025 | 1,943 | 1,928 | 1,928 | 1,948.5 | 1,912 | 1.7M |
| July 17, 2025 | 1,885.5 | 1,914 | 1,914 | 1,926.5 | 1,885 | 1.13M |
| July 16, 2025 | 1,889.5 | 1,887 | 1,887 | 1,905 | 1,883 | 696,066 |
| July 15, 2025 | 1,919 | 1,877 | 1,877 | 1,924.5 | 1,870.42 | 1.06M |
| July 14, 2025 | 1,936.5 | 1,923.5 | 1,923.5 | 1,951.5 | 1,901.5 | 1.15M |
| July 11, 2025 | 1,917 | 1,912 | 1,912 | 1,917 | 1,886.28 | 930,173 |
| July 10, 2025 | 1,885 | 1,915.5 | 1,915.5 | 1,922 | 1,869.22 | 1.96M |
| July 09, 2025 | 1,820 | 1,823 | 1,823 | 1,845 | 1,813.5 | 1.46M |
| July 08, 2025 | 1,836.5 | 1,841 | 1,841 | 1,845 | 1,830.5 | 513,873 |
| July 07, 2025 | 1,839.5 | 1,827 | 1,827 | 1,845.5 | 1,822.5 | 570,980 |
| July 04, 2025 | 1,836.5 | 1,840.5 | 1,840.5 | 1,840.5 | 1,829 | 442,532 |
| July 03, 2025 | 1,881 | 1,846 | 1,846 | 1,885 | 1,838.5 | 1.33M |
| July 02, 2025 | 1,784 | 1,847 | 1,847 | 1,854 | 1,775.5 | 2.79M |
| July 01, 2025 | 1,750.5 | 1,766 | 1,766 | 1,769.5 | 1,741 | 1.18M |
| June 30, 2025 | 1,758 | 1,746.5 | 1,746.5 | 1,769 | 1,742.5 | 779,362 |
| June 27, 2025 | 1,785.5 | 1,770 | 1,770 | 1,787.05 | 1,757.5 | 1.89M |
| June 26, 2025 | 1,719 | 1,750 | 1,750 | 1,760 | 1,717.5 | 1.39M |
| June 25, 2025 | 1,730 | 1,708.5 | 1,708.5 | 1,736.5 | 1,703.5 | 834,304 |
| June 24, 2025 | 1,755 | 1,730 | 1,730 | 1,766 | 1,728.5 | 2.82M |
| June 23, 2025 | 1,689.5 | 1,718 | 1,718 | 1,719 | 1,686.5 | 714,660 |
| June 20, 2025 | 1,741.5 | 1,721.5 | 1,721.5 | 1,752.5 | 1,715 | 992,538 |
| June 19, 2025 | 1,747 | 1,733.5 | 1,733.5 | 1,757.5 | 1,731.5 | 976,434 |
| June 18, 2025 | 1,789.5 | 1,779 | 1,779 | 1,791 | 1,769 | 1.01M |
| June 17, 2025 | 1,797.5 | 1,784.5 | 1,784.5 | 1,805.5 | 1,779.64 | 1.13M |
| June 16, 2025 | 1,794.5 | 1,811.5 | 1,811.5 | 1,819.5 | 1,791.5 | 975,178 |
| June 13, 2025 | 1,774 | 1,792 | 1,792 | 1,809.5 | 1,774 | 1M |
| June 12, 2025 | 1,844 | 1,830 | 1,830 | 1,848.5 | 1,820 | 1.19M |
| June 11, 2025 | 1,893 | 1,870.5 | 1,870.5 | 1,900 | 1,870 | 831,282 |
| June 10, 2025 | 1,841 | 1,868.5 | 1,868.5 | 1,873.5 | 1,841 | 619,712 |
| June 09, 2025 | 1,827.5 | 1,845.5 | 1,845.5 | 1,847 | 1,825.5 | 738,952 |
| June 06, 2025 | 1,832.5 | 1,830 | 1,830 | 1,842 | 1,824.5 | 526,334 |
| June 05, 2025 | 1,836 | 1,846 | 1,846 | 1,856 | 1,820.5 | 1.87M |
| June 04, 2025 | 1,806 | 1,816 | 1,816 | 1,826.5 | 1,799 | 762,625 |
| June 03, 2025 | 1,800 | 1,798.5 | 1,798.5 | 1,800 | 1,769.5 | 839,523 |
| June 02, 2025 | 1,800 | 1,811.5 | 1,811.5 | 1,824.5 | 1,795 | 851,101 |
| May 30, 2025 | 1,818 | 1,809.5 | 1,809.5 | 1,829 | 1,806.5 | 768,077 |
| May 29, 2025 | 1,840.5 | 1,824 | 1,824 | 1,852.5 | 1,819 | 612,407 |
| May 28, 2025 | 1,825.5 | 1,822.5 | 1,822.5 | 1,839.5 | 1,820.5 | 588,987 |
| May 27, 2025 | 1,823.5 | 1,839.5 | 1,839.5 | 1,842.5 | 1,818.5 | 1.61M |
| May 23, 2025 | 1,840 | 1,840 | 1,840 | 1,853 | 1,815.5 | 1.61M |