1,450.00
-2(-0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,440 | 1,450 | 1,450 | 1,457.28 | 1,432 | 65,460 |
| August 15, 2025 | 1,433.13 | 1,452 | 1,452 | 1,456 | 1,427.04 | 96,419 |
| August 14, 2025 | 1,441 | 1,436 | 1,436 | 1,450 | 1,422 | 85,469 |
| August 13, 2025 | 1,413.12 | 1,424 | 1,424 | 1,448 | 1,413.12 | 66,411 |
| August 12, 2025 | 1,430.44 | 1,422 | 1,422 | 1,440 | 1,409.28 | 80,538 |
| August 11, 2025 | 1,413.4 | 1,418 | 1,418 | 1,444 | 1,398 | 83,866 |
| August 08, 2025 | 1,402.1 | 1,414 | 1,414 | 1,428 | 1,402.1 | 75,709 |
| August 07, 2025 | 1,396.04 | 1,418 | 1,418 | 1,428 | 1,390 | 78,919 |
| August 06, 2025 | 1,407.71 | 1,406 | 1,406 | 1,416 | 1,395.17 | 46,724 |
| August 05, 2025 | 1,408.97 | 1,400 | 1,400 | 1,428 | 1,392 | 113,429 |
| August 04, 2025 | 1,380 | 1,400 | 1,400 | 1,420 | 1,380 | 89,995 |
| August 01, 2025 | 1,425.35 | 1,392 | 1,392 | 1,458 | 1,390 | 40,650 |
| July 31, 2025 | 1,438.88 | 1,430 | 1,430 | 1,458 | 1,420 | 42,716 |
| July 30, 2025 | 1,444 | 1,424 | 1,417.75 | 1,444 | 1,414.57 | 90,634 |
| July 29, 2025 | 1,444 | 1,420 | 1,413.77 | 1,452 | 1,420 | 51,268 |
| July 28, 2025 | 1,442.82 | 1,420 | 1,413.77 | 1,450 | 1,412.81 | 54,365 |
| July 25, 2025 | 1,439.55 | 1,430 | 1,423.72 | 1,446 | 1,422 | 63,867 |
| July 24, 2025 | 1,446 | 1,422 | 1,415.76 | 1,446 | 1,415.8 | 46,308 |
| July 23, 2025 | 1,416.65 | 1,424 | 1,417.75 | 1,444 | 1,408 | 46,789 |
| July 22, 2025 | 1,420 | 1,412 | 1,405.8 | 1,450 | 1,406 | 45,614 |
| July 21, 2025 | 1,425.37 | 1,420 | 1,413.77 | 1,448 | 1,414 | 52,327 |
| July 18, 2025 | 1,415 | 1,420 | 1,413.77 | 1,448 | 1,415 | 32,267 |
| July 17, 2025 | 1,426.12 | 1,424 | 1,417.75 | 1,448 | 1,408.09 | 29,020 |
| July 16, 2025 | 1,433.6 | 1,404 | 1,397.84 | 1,462 | 1,404 | 24,114 |
| July 15, 2025 | 1,431.2 | 1,416 | 1,416 | 1,442 | 1,416 | 47,100 |
| July 14, 2025 | 1,430.74 | 1,418 | 1,418 | 1,442 | 1,412 | 71,085 |
| July 11, 2025 | 1,402.2 | 1,416 | 1,416 | 1,440 | 1,402.2 | 24,795 |
| July 10, 2025 | 1,409.05 | 1,422 | 1,422 | 1,432 | 1,409.05 | 29,842 |
| July 09, 2025 | 1,405.92 | 1,412 | 1,412 | 1,424 | 1,405.89 | 40,435 |
| July 08, 2025 | 1,420 | 1,406 | 1,406 | 1,440 | 1,402 | 47,761 |
| July 07, 2025 | 1,466.48 | 1,432 | 1,432 | 1,480 | 1,420 | 61,900 |
| July 04, 2025 | 1,443.32 | 1,424 | 1,424 | 1,443.32 | 1,414 | 39,631 |
| July 03, 2025 | 1,419.3 | 1,428 | 1,428 | 1,440 | 1,406.68 | 73,354 |
| July 02, 2025 | 1,412 | 1,420 | 1,420 | 1,432 | 1,406 | 53,622 |
| July 01, 2025 | 1,398 | 1,426 | 1,426 | 1,432 | 1,398 | 63,363 |
| June 30, 2025 | 1,426 | 1,418 | 1,418 | 1,426 | 1,394 | 47,037 |
| June 27, 2025 | 1,395 | 1,420 | 1,420 | 1,420 | 1,382 | 44,672 |
| June 26, 2025 | 1,426 | 1,400 | 1,400 | 1,426 | 1,384 | 44,686 |
| June 25, 2025 | 1,388.3 | 1,392 | 1,392 | 1,426 | 1,384 | 66,897 |
| June 24, 2025 | 1,398.08 | 1,390 | 1,390 | 1,424 | 1,388 | 76,880 |
| June 23, 2025 | 1,396.06 | 1,388 | 1,388 | 1,422 | 1,382 | 50,580 |
| June 20, 2025 | 1,406 | 1,390 | 1,390 | 1,412 | 1,386 | 59,987 |
| June 19, 2025 | 1,395.55 | 1,392 | 1,392 | 1,424 | 1,386 | 35,676 |
| June 18, 2025 | 1,401.9 | 1,402 | 1,402 | 1,424 | 1,390 | 65,187 |
| June 17, 2025 | 1,414.94 | 1,404 | 1,404 | 1,430 | 1,381 | 90,807 |
| June 16, 2025 | 1,428.3 | 1,410 | 1,410 | 1,438 | 1,398 | 65,513 |
| June 13, 2025 | 1,420 | 1,414 | 1,414 | 1,423.54 | 1,374.5 | 66,064 |
| June 12, 2025 | 1,408.52 | 1,432 | 1,432 | 1,438.2 | 1,400 | 73,350 |
| June 11, 2025 | 1,429 | 1,432 | 1,425.75 | 1,440 | 1,418 | 78,314 |
| June 10, 2025 | 1,413.14 | 1,426 | 1,419.78 | 1,466 | 1,406 | 125,875 |
| June 09, 2025 | 1,425.15 | 1,422 | 1,415.79 | 1,486 | 1,402 | 55,137 |
| June 06, 2025 | 1,402.4 | 1,418 | 1,418 | 1,420 | 1,394 | 40,024 |
| June 05, 2025 | 1,403.44 | 1,408 | 1,408 | 1,420 | 1,399 | 67,249 |
| June 04, 2025 | 1,400 | 1,400 | 1,400 | 1,416 | 1,390 | 41,402 |
| June 03, 2025 | 1,404.8 | 1,392 | 1,392 | 1,420 | 1,388.42 | 62,045 |
| June 02, 2025 | 1,386.4 | 1,402 | 1,402 | 1,418 | 1,386 | 47,169 |
| May 30, 2025 | 1,406 | 1,390 | 1,390 | 1,420 | 1,384 | 44,668 |
| May 29, 2025 | 1,409.69 | 1,404 | 1,404 | 1,420 | 1,380 | 65,197 |
| May 28, 2025 | 1,402.19 | 1,392 | 1,392 | 1,408 | 1,364 | 72,109 |
| May 27, 2025 | 1,382 | 1,376 | 1,376 | 1,406 | 1,358 | 50,998 |