1,004.00
-2(-0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,000 | 999 | 999 | 1,019 | 998.5 | 115,209 |
| August 14, 2025 | 1,020 | 1,006 | 1,006 | 1,032 | 1,005 | 187,335 |
| August 13, 2025 | 1,022 | 1,026 | 1,026 | 1,036 | 992.5 | 210,725 |
| August 12, 2025 | 969.5 | 1,022 | 1,022 | 1,023 | 969.5 | 199,801 |
| August 11, 2025 | 997.5 | 987 | 987 | 1,014 | 981.5 | 125,542 |
| August 08, 2025 | 956.4 | 986 | 986 | 995 | 945 | 254,652 |
| August 07, 2025 | 950.5 | 959 | 959 | 981 | 933 | 197,603 |
| August 06, 2025 | 964.5 | 961.5 | 961.5 | 965.5 | 933.5 | 121,783 |
| August 05, 2025 | 953.33 | 948.5 | 948.5 | 964 | 944 | 85,541 |
| August 04, 2025 | 942.85 | 955 | 955 | 957 | 942 | 122,931 |
| August 01, 2025 | 969 | 943 | 943 | 1,005 | 941 | 129,238 |
| July 31, 2025 | 987 | 961.5 | 961.5 | 993.89 | 956.5 | 164,723 |
| July 30, 2025 | 1,000 | 995 | 995 | 1,039 | 980 | 87,562 |
| July 29, 2025 | 1,011 | 992 | 992 | 1,039 | 990.5 | 113,854 |
| July 28, 2025 | 1,027.61 | 1,011 | 1,011 | 1,034 | 1,011 | 91,323 |
| July 25, 2025 | 1,014 | 1,026 | 1,026 | 1,034 | 1,014 | 86,103 |
| July 24, 2025 | 1,034 | 1,024 | 1,024 | 1,043 | 1,021 | 87,845 |
| July 23, 2025 | 1,023.3 | 1,035 | 1,035 | 1,041.7 | 1,022 | 111,797 |
| July 22, 2025 | 1,030 | 1,024 | 1,024 | 1,042 | 1,016 | 127,057 |
| July 21, 2025 | 1,061 | 1,035 | 1,035 | 1,091 | 1,032 | 1.08M |
| July 18, 2025 | 1,069 | 1,056 | 1,056 | 1,077 | 1,043 | 614,424 |
| July 17, 2025 | 1,048 | 1,064 | 1,064 | 1,069 | 1,041 | 258,795 |
| July 16, 2025 | 1,040 | 1,038 | 1,038 | 1,065 | 1,025 | 352,768 |
| July 15, 2025 | 1,045 | 1,041 | 1,041 | 1,079 | 1,012 | 454,253 |
| July 14, 2025 | 1,055 | 1,052 | 1,052 | 1,067 | 1,026 | 547,696 |
| July 11, 2025 | 1,080 | 1,055 | 1,055 | 1,086 | 1,052 | 155,153 |
| July 10, 2025 | 1,051 | 1,080 | 1,080 | 1,113 | 1,051 | 497,057 |
| July 09, 2025 | 1,052 | 1,065 | 1,065 | 1,081 | 1,052 | 418,205 |
| July 08, 2025 | 1,014 | 1,050 | 1,050 | 1,065 | 1,014 | 597,262 |
| July 07, 2025 | 985 | 1,013 | 1,013 | 1,024 | 977.13 | 378,390 |
| July 04, 2025 | 972 | 982 | 982 | 1,019 | 972 | 136,710 |
| July 03, 2025 | 951.13 | 1,020 | 1,020 | 1,025 | 951.13 | 547,100 |
| July 02, 2025 | 944.5 | 949.5 | 949.5 | 962 | 938.5 | 357,522 |
| July 01, 2025 | 1,036 | 955 | 955 | 1,067.47 | 935 | 1.38M |
| June 30, 2025 | 844.5 | 854 | 854 | 873.5 | 822 | 321,705 |
| June 27, 2025 | 854.5 | 857 | 857 | 880.5 | 846.5 | 404,121 |
| June 26, 2025 | 808 | 845 | 845 | 849.5 | 808 | 357,385 |
| June 25, 2025 | 830 | 813 | 813 | 831 | 809.5 | 280,407 |
| June 24, 2025 | 830.5 | 827.5 | 827.5 | 834 | 812.1 | 234,991 |
| June 23, 2025 | 815.5 | 813 | 813 | 844 | 811.5 | 97,666 |
| June 20, 2025 | 815 | 818.5 | 818.5 | 836.5 | 815 | 203,411 |
| June 19, 2025 | 820 | 817.5 | 817.5 | 842 | 812.83 | 146,409 |
| June 18, 2025 | 818.5 | 813 | 813 | 839.29 | 812 | 535,462 |
| June 17, 2025 | 901 | 818 | 818 | 919.5 | 818 | 650,320 |
| June 16, 2025 | 938 | 930 | 930 | 940 | 918.5 | 220,255 |
| June 13, 2025 | 938 | 920.5 | 920.5 | 946.5 | 920 | 383,605 |
| June 12, 2025 | 995 | 951.5 | 951.5 | 1,020 | 950 | 151,323 |
| June 11, 2025 | 970.5 | 970 | 970 | 984.65 | 970 | 2.06M |
| June 10, 2025 | 974.5 | 980 | 980 | 1,006.81 | 970 | 87,216 |
| June 09, 2025 | 982.5 | 976.5 | 976.5 | 992.5 | 976.5 | 102,271 |
| June 06, 2025 | 956 | 990 | 990 | 998.5 | 956 | 248,897 |
| June 05, 2025 | 922.5 | 955 | 955 | 957 | 922.5 | 181,441 |
| June 04, 2025 | 944 | 937 | 937 | 955.25 | 922.5 | 149,552 |
| June 03, 2025 | 921 | 949 | 949 | 952.5 | 921 | 197,927 |
| June 02, 2025 | 999 | 937.5 | 937.5 | 999 | 927 | 203,976 |
| May 30, 2025 | 976.38 | 951.5 | 951.5 | 976.38 | 951.5 | 8.19M |
| May 29, 2025 | 998.5 | 964 | 964 | 998.5 | 951 | 240,253 |
| May 28, 2025 | 974.5 | 955 | 955 | 974.5 | 953.5 | 307,929 |
| May 27, 2025 | 956.5 | 974.5 | 974.5 | 999.5 | 953.21 | 410,944 |
| May 23, 2025 | 957.42 | 958 | 958 | 992.5 | 938 | 323,688 |