1,975.50
+18(+0.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,956.5 | 1,957.5 | 1,957.5 | 1,957.5 | 1,952.5 | 9 |
| August 14, 2025 | 1,989.5 | 1,959.25 | 1,959.25 | 1,989.5 | 1,959.25 | 3 |
| August 13, 2025 | 1,989.16 | 1,989.75 | 1,989.75 | 1,996 | 1,989.16 | 431 |
| August 12, 2025 | 1,987 | 1,982.5 | 1,982.5 | 1,987 | 1,982.5 | 20 |
| August 11, 2025 | 1,970 | 2,008.25 | 2,008.25 | 2,027 | 1,970 | 1,283 |
| August 08, 2025 | 2,018.5 | 2,028.5 | 2,028.5 | 2,028.5 | 2,018.5 | 2 |
| August 07, 2025 | 1,987.5 | 1,998.75 | 1,998.75 | 1,998.75 | 1,983.01 | 237 |
| August 06, 2025 | 1,993.5 | 1,989 | 1,989 | 1,993.5 | 1,981.5 | 364 |
| August 05, 2025 | 1,964 | 1,997.25 | 1,997.25 | 1,997.25 | 1,964 | 512 |
| August 04, 2025 | 1,979 | 1,976.5 | 1,976.5 | 1,979 | 1,976.5 | 5 |
| August 01, 2025 | 2,000 | 1,984 | 1,984 | 2,000 | 1,984 | 5 |
| July 31, 2025 | 2,010 | 2,011.75 | 2,011.75 | 2,024 | 1,990 | 42 |
| July 30, 2025 | 2,020.5 | 2,019.25 | 2,019.25 | 2,020.5 | 2,019.25 | 2 |
| July 29, 2025 | 1,958 | 2,025.5 | 2,025.5 | 2,025.5 | 1,953.5 | 3,607 |
| July 28, 2025 | 1,968 | 1,968 | 1,968 | 1,968 | 1,968 | 0 |
| July 25, 2025 | 1,977.5 | 1,999.25 | 1,999.25 | 1,999.25 | 1,977.5 | 8 |
| July 24, 2025 | 1,943.5 | 1,978 | 1,978 | 1,978 | 1,943.5 | 3 |
| July 23, 2025 | 1,938.5 | 1,922.25 | 1,922.25 | 1,938.5 | 1,919 | 3,002 |
| July 22, 2025 | 1,944 | 1,928.25 | 1,928.25 | 1,944 | 1,926.14 | 882 |
| July 21, 2025 | 1,947.5 | 1,945.25 | 1,945.25 | 1,947.5 | 1,945.25 | 0 |
| July 18, 2025 | 1,963.65 | 1,944.25 | 1,944.25 | 1,969.5 | 1,944.25 | 3,352 |
| July 17, 2025 | 1,954.75 | 1,954.75 | 1,954.75 | 1,954.75 | 1,954.75 | 0 |
| July 16, 2025 | 1,985 | 1,985 | 1,985 | 1,999 | 1,983.5 | 2 |
| July 15, 2025 | 1,942 | 1,989 | 1,989 | 1,989 | 1,942 | 9 |
| July 14, 2025 | 1,977 | 1,961.25 | 1,961.25 | 1,977 | 1,957.73 | 537 |
| July 11, 2025 | 1,953 | 1,958.5 | 1,958.5 | 1,958.5 | 1,953 | 911 |
| July 10, 2025 | 1,955.5 | 1,955.5 | 1,955.5 | 1,955.5 | 1,955.5 | 0 |
| July 09, 2025 | 1,950 | 1,946.25 | 1,946.25 | 1,950 | 1,946.25 | 44 |
| July 08, 2025 | 1,951.5 | 1,943.75 | 1,943.75 | 1,951.5 | 1,943.75 | 1 |
| July 07, 2025 | 1,966 | 1,963.25 | 1,963.25 | 1,985.5 | 1,953.16 | 1,042 |
| July 04, 2025 | 1,974.5 | 1,981 | 1,981 | 1,981 | 1,974.5 | 73 |
| July 03, 2025 | 1,987 | 1,987 | 1,987 | 1,987 | 1,987 | 0 |
| July 02, 2025 | 1,971 | 1,988.75 | 1,988.75 | 1,988.75 | 1,971 | 14 |
| July 01, 2025 | 1,886.5 | 1,947.75 | 1,947.75 | 1,947.75 | 1,886.5 | 5 |
| June 30, 2025 | 1,954 | 1,902.5 | 1,902.5 | 1,954 | 1,885.24 | 381 |
| June 27, 2025 | 1,931.5 | 1,930.5 | 1,930.5 | 1,931.5 | 1,927.49 | 2,192 |
| June 26, 2025 | 1,919.5 | 1,923 | 1,923 | 1,923 | 1,919.5 | 691 |
| June 25, 2025 | 1,981 | 1,945.75 | 1,945.75 | 1,981 | 1,945.75 | 17 |
| June 24, 2025 | 1,998.75 | 1,998.75 | 1,998.75 | 1,998.75 | 1,998.75 | 0 |
| June 23, 2025 | 2,004.5 | 2,004.5 | 2,004.5 | 2,004.5 | 2,004.5 | 0 |
| June 20, 2025 | 1,998.75 | 1,998.75 | 1,998.75 | 1,998.75 | 1,998.75 | 0 |
| June 19, 2025 | 1,997.5 | 1,991 | 1,991 | 1,997.5 | 1,991 | 4 |
| June 18, 2025 | 2,052.5 | 2,047 | 2,047 | 2,053.5 | 2,036.5 | 3 |
| June 17, 2025 | 2,049.5 | 2,066.5 | 2,066.5 | 2,066.5 | 2,049.5 | 2 |
| June 16, 2025 | 2,057.5 | 2,055.5 | 2,055.5 | 2,079 | 2,049.5 | 175 |
| June 13, 2025 | 2,068 | 2,068.5 | 2,068.5 | 2,068.5 | 2,058 | 231 |
| June 12, 2025 | 2,011.5 | 2,066.5 | 2,066.5 | 2,066.5 | 2,002.5 | 1,244 |
| June 11, 2025 | 1,993.5 | 2,018.25 | 2,018.25 | 2,020.49 | 1,993.5 | 2,583 |
| June 10, 2025 | 1,993 | 1,976.5 | 1,976.5 | 1,994 | 1,965.5 | 5,564 |
| June 09, 2025 | 1,982 | 2,000.5 | 2,000.5 | 2,022 | 1,982 | 751 |
| June 06, 2025 | 1,972.5 | 1,988.75 | 1,988.75 | 1,988.75 | 1,972.5 | 10 |
| June 05, 2025 | 1,965.25 | 1,965.25 | 1,965.25 | 1,965.25 | 1,965.25 | 0 |
| June 04, 2025 | 1,953 | 1,950.75 | 1,950.75 | 1,961.5 | 1,950.75 | 52 |
| June 03, 2025 | 1,925 | 1,951.25 | 1,951.25 | 1,951.25 | 1,925 | 0 |
| June 02, 2025 | 1,907.5 | 1,917 | 1,917 | 1,922.54 | 1,907.5 | 107 |
| May 30, 2025 | 1,918 | 1,886 | 1,886 | 1,918.5 | 1,886 | 590 |
| May 29, 2025 | 1,957.5 | 1,911 | 1,911 | 1,957.5 | 1,896.5 | 11 |
| May 28, 2025 | 1,890.5 | 1,931.75 | 1,931.75 | 1,931.75 | 1,890.5 | 1 |
| May 27, 2025 | 1,945.46 | 1,907 | 1,907 | 1,945.46 | 1,907 | 359 |
| May 23, 2025 | 1,966 | 1,927.5 | 1,927.5 | 1,966 | 1,882.05 | 431 |