1,800.00
+10(+0.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,845 | 1,800 | 1,800 | 1,845 | 1,765 | 6,722 |
| August 15, 2025 | 1,760 | 1,790 | 1,790 | 1,795 | 1,760 | 71,573 |
| August 14, 2025 | 1,805 | 1,765 | 1,765 | 1,805 | 1,765 | 2,165 |
| August 13, 2025 | 1,850 | 1,780 | 1,780 | 1,850 | 1,765 | 14,456 |
| August 12, 2025 | 1,765 | 1,800 | 1,800 | 1,800 | 1,765 | 1,631 |
| August 11, 2025 | 1,793.2 | 1,800 | 1,800 | 1,800 | 1,768.71 | 4,599 |
| August 08, 2025 | 1,845 | 1,800 | 1,800 | 1,845 | 1,765 | 11,188 |
| August 07, 2025 | 1,800 | 1,800 | 1,800 | 1,800 | 1,775 | 6,255 |
| August 06, 2025 | 1,850 | 1,800 | 1,800 | 1,850 | 1,780 | 9,148 |
| August 05, 2025 | 1,785 | 1,800 | 1,800 | 1,820 | 1,781.5 | 12,848 |
| August 04, 2025 | 1,780 | 1,795 | 1,795 | 1,845 | 1,780 | 26,809 |
| August 01, 2025 | 1,845 | 1,800 | 1,800 | 1,845 | 1,770 | 27,390 |
| July 31, 2025 | 1,810 | 1,810 | 1,810 | 1,845 | 1,785 | 8,244 |
| July 30, 2025 | 1,795 | 1,790 | 1,790 | 1,840 | 1,790 | 14,133 |
| July 29, 2025 | 1,850 | 1,790 | 1,790 | 1,850 | 1,785 | 4,313 |
| July 28, 2025 | 1,805 | 1,830 | 1,830 | 1,840 | 1,785 | 8,826 |
| July 25, 2025 | 1,805 | 1,840 | 1,840 | 1,850 | 1,775 | 22,406 |
| July 24, 2025 | 1,784.9 | 1,800 | 1,800 | 1,805 | 1,784.9 | 2,425 |
| July 23, 2025 | 1,805 | 1,800 | 1,800 | 1,805 | 1,785.5 | 1,442 |
| July 22, 2025 | 1,784.2 | 1,790 | 1,790 | 1,805 | 1,765 | 24,707 |
| July 21, 2025 | 1,805 | 1,770 | 1,770 | 1,805 | 1,765 | 2,356 |
| July 18, 2025 | 1,800 | 1,780 | 1,780 | 1,800 | 1,760 | 18,450 |
| July 17, 2025 | 1,730 | 1,780 | 1,780 | 1,800 | 1,730 | 3,256 |
| July 16, 2025 | 1,750 | 1,780 | 1,780 | 1,795 | 1,745 | 68,981 |
| July 15, 2025 | 1,800 | 1,785 | 1,785 | 1,800 | 1,755 | 1,891 |
| July 14, 2025 | 1,730 | 1,770 | 1,770 | 1,800 | 1,730 | 30,851 |
| July 11, 2025 | 1,776.4 | 1,765 | 1,765 | 1,776.4 | 1,735 | 17,893 |
| July 10, 2025 | 1,785 | 1,790 | 1,790 | 1,810 | 1,750 | 5,171 |
| July 09, 2025 | 1,700 | 1,780 | 1,780 | 1,780 | 1,700 | 12,334 |
| July 08, 2025 | 1,720 | 1,720 | 1,720 | 1,730 | 1,660 | 28,014 |
| July 07, 2025 | 1,690 | 1,710 | 1,710 | 1,720 | 1,690 | 5,362 |
| July 04, 2025 | 1,740 | 1,695 | 1,695 | 1,740 | 1,695 | 6,701 |
| July 03, 2025 | 1,725 | 1,715 | 1,715 | 1,735 | 1,700 | 24,781 |
| July 02, 2025 | 1,660 | 1,715 | 1,715 | 1,725 | 1,660 | 13,072 |
| July 01, 2025 | 1,660 | 1,705 | 1,705 | 1,715 | 1,660 | 11,509 |
| June 30, 2025 | 1,725 | 1,705 | 1,705 | 1,725 | 1,687.5 | 51,188 |
| June 27, 2025 | 1,710 | 1,695 | 1,695 | 1,710 | 1,665 | 13,787 |
| June 26, 2025 | 1,660 | 1,680 | 1,680 | 1,700 | 1,660 | 1,456 |
| June 25, 2025 | 1,720 | 1,700 | 1,700 | 1,720 | 1,671.55 | 4,947 |
| June 24, 2025 | 1,640 | 1,710 | 1,710 | 1,710 | 1,640 | 14,615 |
| June 23, 2025 | 1,700 | 1,640 | 1,640 | 1,700 | 1,640 | 19,169 |
| June 20, 2025 | 1,635 | 1,645 | 1,645 | 1,710 | 1,635 | 573,168 |
| June 19, 2025 | 1,635 | 1,635 | 1,635 | 1,685 | 1,635 | 25,571 |
| June 18, 2025 | 1,600 | 1,645 | 1,645 | 1,655 | 1,600 | 169,731 |
| June 17, 2025 | 1,640 | 1,635 | 1,635 | 1,660 | 1,625 | 8,204 |
| June 16, 2025 | 1,610 | 1,645 | 1,645 | 1,685 | 1,605 | 12,159 |
| June 13, 2025 | 1,680 | 1,670 | 1,670 | 1,685 | 1,645 | 5,834 |
| June 12, 2025 | 1,670 | 1,660 | 1,660 | 1,670 | 1,644.5 | 10,311 |
| June 11, 2025 | 1,650 | 1,650 | 1,650 | 1,670 | 1,620 | 160,705 |
| June 10, 2025 | 1,645 | 1,630 | 1,630 | 1,650 | 1,600 | 26,890 |
| June 09, 2025 | 1,650 | 1,635 | 1,635 | 1,655 | 1,635 | 2,875 |
| June 06, 2025 | 1,600 | 1,630 | 1,630 | 1,650 | 1,590 | 13,098 |
| June 05, 2025 | 1,585 | 1,600 | 1,600 | 1,610 | 1,585 | 55,527 |
| June 04, 2025 | 1,580 | 1,590 | 1,590 | 1,600 | 1,580 | 15,114 |
| June 03, 2025 | 1,585 | 1,595 | 1,595 | 1,605 | 1,565 | 5,254 |
| June 02, 2025 | 1,590 | 1,575 | 1,575 | 1,600 | 1,570 | 29,802 |
| May 30, 2025 | 1,505 | 1,575 | 1,575 | 1,590 | 1,505 | 6,600 |
| May 29, 2025 | 1,585 | 1,560 | 1,560 | 1,585 | 1,545 | 16,011 |
| May 28, 2025 | 1,590 | 1,555 | 1,555 | 1,590 | 1,550 | 23,566 |
| May 27, 2025 | 1,560 | 1,555 | 1,555 | 1,560 | 1,533 | 23,727 |