1,882.75
+15.75(+0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,872 | 1,867 | 1,867 | 1,872.5 | 1,864 | 559 |
| August 14, 2025 | 1,886 | 1,871 | 1,871 | 1,887 | 1,870.47 | 2,613 |
| August 13, 2025 | 1,887 | 1,900.75 | 1,900.75 | 1,905.5 | 1,887 | 1,166 |
| August 12, 2025 | 1,848.5 | 1,854 | 1,854 | 1,854 | 1,839.5 | 2,868 |
| August 11, 2025 | 1,886.5 | 1,852 | 1,852 | 1,886.5 | 1,842.5 | 773 |
| August 08, 2025 | 1,853 | 1,851.75 | 1,851.75 | 1,855 | 1,847.5 | 2,032 |
| August 07, 2025 | 1,879.5 | 1,865.25 | 1,865.25 | 1,879.5 | 1,860.54 | 417 |
| August 06, 2025 | 1,875 | 1,867.25 | 1,867.25 | 1,881.5 | 1,867.25 | 234 |
| August 05, 2025 | 1,872 | 1,873 | 1,873 | 1,880.5 | 1,866.03 | 307 |
| August 04, 2025 | 1,864 | 1,856.5 | 1,856.5 | 1,872.5 | 1,855 | 522 |
| August 01, 2025 | 1,865 | 1,835.25 | 1,835.25 | 1,871 | 1,829.53 | 1,132 |
| July 31, 2025 | 1,864.5 | 1,873 | 1,873 | 1,875 | 1,864.5 | 3,572 |
| July 30, 2025 | 1,881.5 | 1,875.25 | 1,875.25 | 1,887 | 1,870 | 1,775 |
| July 29, 2025 | 1,896 | 1,895.75 | 1,895.75 | 1,911.5 | 1,894 | 3,013 |
| July 28, 2025 | 1,903.33 | 1,896.5 | 1,896.5 | 1,904.5 | 1,890.55 | 361 |
| July 25, 2025 | 1,884 | 1,888 | 1,888 | 1,890.5 | 1,882.5 | 178 |
| July 24, 2025 | 1,910.5 | 1,895.75 | 1,895.75 | 1,910.5 | 1,891.55 | 341 |
| July 23, 2025 | 1,901 | 1,894.5 | 1,894.5 | 1,906.44 | 1,892.59 | 3,551 |
| July 22, 2025 | 1,868.5 | 1,874.5 | 1,874.5 | 1,874.5 | 1,864.5 | 51 |
| July 21, 2025 | 1,866 | 1,871.25 | 1,871.25 | 1,871.25 | 1,854 | 906 |
| July 18, 2025 | 1,844.5 | 1,867.25 | 1,867.25 | 1,873.5 | 1,844.5 | 461 |
| July 17, 2025 | 1,834 | 1,844 | 1,844 | 1,844 | 1,825.5 | 813 |
| July 16, 2025 | 1,839.5 | 1,827 | 1,827 | 1,840.5 | 1,827 | 906 |
| July 15, 2025 | 1,822 | 1,834.5 | 1,834.5 | 1,838 | 1,818 | 3,827 |
| July 14, 2025 | 1,794.5 | 1,794.25 | 1,794.25 | 1,797.5 | 1,787.54 | 430 |
| July 11, 2025 | 1,789.5 | 1,777 | 1,777 | 1,789.5 | 1,773.05 | 1,230 |
| July 10, 2025 | 1,768.5 | 1,766.5 | 1,766.5 | 1,775.5 | 1,764 | 4,304 |
| July 09, 2025 | 1,769 | 1,757.75 | 1,757.75 | 1,772.5 | 1,744.5 | 330 |
| July 08, 2025 | 1,778.29 | 1,790.75 | 1,790.75 | 1,795.95 | 1,778.29 | 707 |
| July 07, 2025 | 1,759 | 1,770.5 | 1,770.5 | 1,775.46 | 1,759 | 359 |
| July 04, 2025 | 1,756 | 1,759.25 | 1,759.25 | 1,761 | 1,750 | 1,534 |
| July 03, 2025 | 1,764.5 | 1,762.75 | 1,762.75 | 1,768.97 | 1,759.5 | 1,401 |
| July 02, 2025 | 1,767 | 1,782.5 | 1,782.5 | 1,784 | 1,767 | 2,395 |
| July 01, 2025 | 1,779.5 | 1,779 | 1,779 | 1,780.96 | 1,765 | 769 |
| June 30, 2025 | 1,773.5 | 1,771 | 1,771 | 1,775 | 1,765.55 | 2,936 |
| June 27, 2025 | 1,777 | 1,785 | 1,785 | 1,785 | 1,776 | 8,898 |
| June 26, 2025 | 1,779.5 | 1,791.25 | 1,791.25 | 1,791.25 | 1,779.5 | 1,883 |
| June 25, 2025 | 1,807.5 | 1,798.5 | 1,798.5 | 1,815.5 | 1,797.5 | 317 |
| June 24, 2025 | 1,795 | 1,799 | 1,799 | 1,802 | 1,770 | 1,257 |
| June 23, 2025 | 1,782 | 1,770.25 | 1,770.25 | 1,787.5 | 1,770.25 | 17,489 |
| June 20, 2025 | 1,762.5 | 1,764.75 | 1,764.75 | 1,775.5 | 1,761 | 365 |
| June 19, 2025 | 1,760.87 | 1,750.5 | 1,750.5 | 1,761.79 | 1,746.56 | 148 |
| June 18, 2025 | 1,790 | 1,780.5 | 1,780.5 | 1,790 | 1,778.56 | 2,149 |
| June 17, 2025 | 1,796 | 1,798.5 | 1,798.5 | 1,803 | 1,787.06 | 984 |
| June 16, 2025 | 1,791 | 1,801 | 1,801 | 1,806.45 | 1,785.5 | 6,182 |
| June 13, 2025 | 1,777.5 | 1,777.5 | 1,777.5 | 1,785.5 | 1,773.11 | 451 |
| June 12, 2025 | 1,808 | 1,798.5 | 1,798.5 | 1,810.5 | 1,792.5 | 364 |
| June 11, 2025 | 1,838 | 1,823.96 | 1,823.96 | 1,840 | 1,818.56 | 1,393 |
| June 10, 2025 | 1,808 | 1,804 | 1,804 | 1,812.5 | 1,803.61 | 974 |
| June 09, 2025 | 1,803 | 1,803 | 1,803 | 1,805 | 1,794 | 277 |
| June 06, 2025 | 1,779 | 1,776.25 | 1,776.25 | 1,780 | 1,768.5 | 1,005 |
| June 05, 2025 | 1,786 | 1,784.75 | 1,784.75 | 1,791 | 1,771 | 657 |
| June 04, 2025 | 1,768.5 | 1,774.5 | 1,774.5 | 1,776 | 1,685.51 | 172 |
| June 03, 2025 | 1,756 | 1,748.25 | 1,748.25 | 1,757 | 1,741.5 | 2,994 |
| June 02, 2025 | 1,719.5 | 1,727.75 | 1,727.75 | 1,732 | 1,714 | 4,291 |
| May 30, 2025 | 1,749.5 | 1,722.5 | 1,722.5 | 1,752 | 1,652.21 | 2,956 |
| May 29, 2025 | 1,782.5 | 1,757.25 | 1,757.25 | 1,784.95 | 1,754.5 | 2,193 |
| May 28, 2025 | 1,758.5 | 1,746.75 | 1,746.75 | 1,759.5 | 1,743 | 1,095 |
| May 27, 2025 | 1,772 | 1,759.75 | 1,759.75 | 1,776 | 1,753 | 3,534 |
| May 23, 2025 | 1,797 | 1,789.25 | 1,789.25 | 1,798.5 | 1,764 | 75 |