1,113.50
+13.5(+1.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,113.5 | 1,100 | 1,100 | 1,126 | 1,098.5 | 1.93M |
| August 14, 2025 | 1,118.5 | 1,109 | 1,109 | 1,125.5 | 1,096.5 | 814,730 |
| August 13, 2025 | 1,125.5 | 1,118.5 | 1,118.5 | 1,154 | 1,116.5 | 3.07M |
| August 12, 2025 | 1,154 | 1,125 | 1,125 | 1,164.5 | 1,108.5 | 2.7M |
| August 11, 2025 | 1,201.5 | 1,144 | 1,144 | 1,206 | 1,142.5 | 2.01M |
| August 08, 2025 | 1,232.5 | 1,192 | 1,192 | 1,240.5 | 1,184.5 | 1.8M |
| August 07, 2025 | 1,261 | 1,230 | 1,230 | 1,263.5 | 1,227.5 | 1.43M |
| August 06, 2025 | 1,283 | 1,261.5 | 1,261.5 | 1,291 | 1,261.5 | 1.28M |
| August 05, 2025 | 1,297 | 1,278.5 | 1,278.5 | 1,300 | 1,268.5 | 767,388 |
| August 04, 2025 | 1,286 | 1,287.5 | 1,287.5 | 1,293 | 1,256.5 | 2.34M |
| August 01, 2025 | 1,284 | 1,284 | 1,284 | 1,298 | 1,260.5 | 1.16M |
| July 31, 2025 | 1,331.5 | 1,290.5 | 1,290.5 | 1,336.5 | 1,283 | 3.33M |
| July 30, 2025 | 1,334.5 | 1,337 | 1,337 | 1,360 | 1,328.5 | 950,263 |
| July 29, 2025 | 1,368.5 | 1,335.5 | 1,335.5 | 1,374 | 1,327 | 1.58M |
| July 28, 2025 | 1,370 | 1,371.5 | 1,371.5 | 1,375 | 1,351.5 | 765,596 |
| July 25, 2025 | 1,311 | 1,359.5 | 1,359.5 | 1,359.5 | 1,286 | 4.05M |
| July 24, 2025 | 1,342 | 1,335 | 1,335 | 1,372 | 1,329 | 1.27M |
| July 23, 2025 | 1,344 | 1,343.5 | 1,343.5 | 1,352.45 | 1,333.5 | 1.03M |
| July 22, 2025 | 1,300.5 | 1,333.5 | 1,333.5 | 1,343.5 | 1,293 | 791,667 |
| July 21, 2025 | 1,319 | 1,306 | 1,306 | 1,324 | 1,276.5 | 1.28M |
| July 18, 2025 | 1,308.5 | 1,317.5 | 1,317.5 | 1,360.72 | 1,222.5 | 2.76M |
| July 17, 2025 | 1,230 | 1,248 | 1,248 | 1,281 | 1,215 | 1.32M |
| July 16, 2025 | 1,224 | 1,222.5 | 1,222.5 | 1,247.5 | 1,222.5 | 810,816 |
| July 15, 2025 | 1,239 | 1,234.5 | 1,234.5 | 1,259.5 | 1,224 | 1.09M |
| July 14, 2025 | 1,210 | 1,235.5 | 1,235.5 | 1,235.5 | 1,194.5 | 673,583 |
| July 11, 2025 | 1,209.5 | 1,218.5 | 1,218.5 | 1,226.5 | 1,188.5 | 636,614 |
| July 10, 2025 | 1,211 | 1,221 | 1,221 | 1,222.5 | 1,193 | 918,075 |
| July 09, 2025 | 1,231 | 1,204 | 1,204 | 1,242.5 | 1,191.5 | 1.99M |
| July 08, 2025 | 1,252.5 | 1,234 | 1,234 | 1,259.5 | 1,229 | 1.31M |
| July 07, 2025 | 1,261.5 | 1,256 | 1,256 | 1,264.5 | 1,208 | 670,758 |
| July 04, 2025 | 1,252.5 | 1,263 | 1,263 | 1,264 | 1,229.5 | 3.1M |
| July 03, 2025 | 1,258 | 1,255 | 1,255 | 1,265.5 | 1,240 | 1.32M |
| July 02, 2025 | 1,220 | 1,258 | 1,258 | 1,258 | 1,200 | 1.83M |
| July 01, 2025 | 1,177.5 | 1,210 | 1,210 | 1,210 | 1,167 | 5.92M |
| June 30, 2025 | 1,156 | 1,182 | 1,182 | 1,199.5 | 1,143 | 1.58M |
| June 27, 2025 | 1,087 | 1,150 | 1,150 | 1,150 | 1,078.5 | 2.03M |
| June 26, 2025 | 1,066 | 1,074 | 1,074 | 1,086 | 1,051.5 | 1.67M |
| June 25, 2025 | 1,030 | 1,062.5 | 1,062.5 | 1,101 | 1,028 | 1.57M |
| June 24, 2025 | 1,019.5 | 1,014 | 1,014 | 1,037.5 | 1,008.5 | 1.29M |
| June 23, 2025 | 998.4 | 1,000 | 1,000 | 1,011.5 | 985 | 908,531 |
| June 20, 2025 | 1,012.5 | 1,005 | 1,005 | 1,036.5 | 996.4 | 2.76M |
| June 19, 2025 | 1,032 | 1,006.5 | 1,006.5 | 1,050 | 1,000 | 1.81M |
| June 18, 2025 | 1,076.5 | 1,056 | 1,056 | 1,079 | 1,045 | 2.59M |
| June 17, 2025 | 1,102.5 | 1,075 | 1,075 | 1,126 | 1,063.5 | 1.43M |
| June 16, 2025 | 1,107.5 | 1,111 | 1,111 | 1,129 | 1,095.5 | 1.23M |
| June 13, 2025 | 1,093 | 1,099.5 | 1,099.5 | 1,104 | 1,075 | 766,035 |
| June 12, 2025 | 1,104 | 1,123.5 | 1,123.5 | 1,135.5 | 1,087.5 | 838,271 |
| June 11, 2025 | 1,092 | 1,104.5 | 1,104.5 | 1,117.5 | 1,087.5 | 1.31M |
| June 10, 2025 | 1,081 | 1,085.5 | 1,085.5 | 1,100 | 1,074.5 | 1.34M |
| June 09, 2025 | 1,073 | 1,076 | 1,076 | 1,098 | 1,067.75 | 796,444 |
| June 06, 2025 | 1,100 | 1,077.5 | 1,077.5 | 1,114 | 1,075 | 622,769 |
| June 05, 2025 | 1,099.5 | 1,109 | 1,109 | 1,129 | 1,087 | 1.23M |
| June 04, 2025 | 1,060 | 1,092.5 | 1,092.5 | 1,099 | 1,048 | 2.22M |
| June 03, 2025 | 1,044 | 1,054 | 1,054 | 1,055.5 | 1,033.5 | 707,508 |
| June 02, 2025 | 1,027 | 1,045 | 1,045 | 1,052.5 | 1,013.5 | 989,849 |
| May 30, 2025 | 1,016.5 | 1,035 | 1,035 | 1,039.67 | 1,012.18 | 1.79M |
| May 29, 2025 | 1,017.5 | 1,012 | 1,012 | 1,047.5 | 1,007 | 1.02M |
| May 28, 2025 | 1,014 | 1,003.5 | 1,003.5 | 1,019 | 999.2 | 945,337 |
| May 27, 2025 | 982.8 | 1,006 | 1,006 | 1,006 | 970.8 | 908,761 |
| May 23, 2025 | 969 | 961.8 | 961.8 | 981.8 | 939.2 | 1.15M |