1,292.75
+20(+1.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,284.5 | 1,292.75 | 1,292.75 | 1,292.75 | 1,284 | 4,796 |
| August 15, 2025 | 1,272.75 | 1,272.75 | 1,272.75 | 1,272.75 | 1,272.75 | 0 |
| August 14, 2025 | 1,256.25 | 1,256.25 | 1,256.25 | 1,256.25 | 1,256.25 | 0 |
| August 13, 2025 | 1,262.6 | 1,270.25 | 1,270.25 | 1,270.25 | 1,262.6 | 9,111 |
| August 12, 2025 | 1,260 | 1,259.5 | 1,259.5 | 1,260 | 1,254 | 2,493 |
| August 11, 2025 | 1,247 | 1,256 | 1,256 | 1,258.5 | 1,247 | 2,893 |
| August 08, 2025 | 1,247.5 | 1,246.25 | 1,246.25 | 1,247.5 | 1,242 | 5,375 |
| August 07, 2025 | 1,245.5 | 1,248 | 1,248 | 1,248 | 1,245.5 | 18 |
| August 06, 2025 | 1,252 | 1,255 | 1,255 | 1,255 | 1,248.5 | 7 |
| August 05, 2025 | 1,258 | 1,258 | 1,258 | 1,258 | 1,258 | 0 |
| August 04, 2025 | 1,249.5 | 1,249.5 | 1,249.5 | 1,249.5 | 1,249.5 | 0 |
| August 01, 2025 | 1,230 | 1,238.25 | 1,238.25 | 1,238.25 | 1,230 | 180 |
| July 31, 2025 | 1,244.5 | 1,248.25 | 1,248.25 | 1,252 | 1,241.5 | 324 |
| July 30, 2025 | 1,257.5 | 1,263 | 1,263 | 1,263 | 1,257.5 | 302 |
| July 29, 2025 | 1,268.5 | 1,266.75 | 1,266.75 | 1,271.5 | 1,262.5 | 1,020 |
| July 28, 2025 | 1,251.5 | 1,253.5 | 1,253.5 | 1,257 | 1,251.5 | 177 |
| July 25, 2025 | 1,242.47 | 1,246.25 | 1,246.25 | 1,246.25 | 1,242.47 | 1,394 |
| July 24, 2025 | 1,236.74 | 1,242.5 | 1,242.5 | 1,246.5 | 1,236.74 | 275 |
| July 23, 2025 | 1,237.5 | 1,233.5 | 1,233.5 | 1,237.5 | 1,228.5 | 380 |
| July 22, 2025 | 1,238.5 | 1,237.5 | 1,237.5 | 1,238.5 | 1,237.5 | 535 |
| July 21, 2025 | 1,221.5 | 1,226 | 1,226 | 1,228 | 1,221.5 | 23 |
| July 18, 2025 | 1,219 | 1,223.75 | 1,223.75 | 1,232 | 1,219 | 1,592 |
| July 17, 2025 | 1,216.75 | 1,216.75 | 1,216.75 | 1,216.75 | 1,216.75 | 0 |
| July 16, 2025 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | 0 |
| July 15, 2025 | 1,204.5 | 1,206.5 | 1,206.5 | 1,206.5 | 1,204.5 | 8 |
| July 14, 2025 | 1,196 | 1,200.5 | 1,200.5 | 1,200.5 | 1,196 | 870 |
| July 11, 2025 | 1,194.25 | 1,194.25 | 1,194.25 | 1,194.25 | 1,194.25 | 0 |
| July 10, 2025 | 1,191 | 1,189 | 1,189 | 1,191 | 1,189 | 1 |
| July 09, 2025 | 1,173 | 1,180.75 | 1,180.75 | 1,180.75 | 1,173 | 76 |
| July 08, 2025 | 1,184.5 | 1,183 | 1,183 | 1,184.5 | 1,183 | 6 |
| July 07, 2025 | 1,163.5 | 1,166.25 | 1,166.25 | 1,167.5 | 1,163.5 | 14 |
| July 04, 2025 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 0 |
| July 03, 2025 | 1,171.5 | 1,168.25 | 1,168.25 | 1,171.5 | 1,168.25 | 2 |
| July 02, 2025 | 1,159.75 | 1,159.75 | 1,159.75 | 1,159.75 | 1,159.75 | 0 |
| July 01, 2025 | 1,152 | 1,152 | 1,152 | 1,152 | 1,152 | 15 |
| June 30, 2025 | 1,142 | 1,151.5 | 1,151.5 | 1,154 | 1,142 | 278 |
| June 27, 2025 | 1,143.75 | 1,143.75 | 1,143.75 | 1,143.75 | 1,143.75 | 0 |
| June 26, 2025 | 1,143 | 1,151.25 | 1,151.25 | 1,151.25 | 1,143 | 329 |
| June 25, 2025 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | 1,159.25 | 0 |
| June 24, 2025 | 1,145 | 1,144.25 | 1,144.25 | 1,146 | 1,144.25 | 29 |
| June 23, 2025 | 1,146.5 | 1,138.75 | 1,138.75 | 1,148.5 | 1,138.75 | 58 |
| June 20, 2025 | 1,135.25 | 1,135.25 | 1,135.25 | 1,135.25 | 1,135.25 | 0 |
| June 19, 2025 | 1,136.5 | 1,134.75 | 1,134.75 | 1,136.5 | 1,134.75 | 1 |
| June 18, 2025 | 1,139 | 1,139 | 1,139 | 1,139 | 1,139 | 0 |
| June 17, 2025 | 1,139.75 | 1,139.75 | 1,139.75 | 1,139.75 | 1,139.75 | 0 |
| June 16, 2025 | 1,138.5 | 1,135.75 | 1,135.75 | 1,138.5 | 1,131.97 | 259 |
| June 13, 2025 | 1,128.57 | 1,131 | 1,131 | 1,136.5 | 1,128.57 | 174 |
| June 12, 2025 | 1,142 | 1,142 | 1,142 | 1,142 | 1,142 | 0 |
| June 11, 2025 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | 1,138.75 | 0 |
| June 10, 2025 | 1,141.5 | 1,134.75 | 1,134.75 | 1,141.5 | 1,134.75 | 4 |
| June 09, 2025 | 1,134.04 | 1,140.75 | 1,140.75 | 1,140.75 | 1,134.04 | 262 |
| June 06, 2025 | 1,134.5 | 1,134.5 | 1,134.5 | 1,134.5 | 1,134.5 | 0 |
| June 05, 2025 | 1,134 | 1,137.25 | 1,137.25 | 1,137.25 | 1,134 | 632 |
| June 04, 2025 | 1,131.5 | 1,131.5 | 1,131.5 | 1,131.5 | 1,131.5 | 0 |
| June 03, 2025 | 1,123 | 1,123 | 1,123 | 1,123 | 1,123 | 0 |
| June 02, 2025 | 1,111 | 1,112.25 | 1,112.25 | 1,112.25 | 1,111 | 4 |
| May 30, 2025 | 1,125.28 | 1,121.75 | 1,121.75 | 1,125.28 | 1,120.19 | 136 |
| May 29, 2025 | 1,137.5 | 1,132 | 1,132 | 1,137.5 | 1,132 | 140 |
| May 28, 2025 | 1,129.23 | 1,124.5 | 1,124.5 | 1,129.23 | 1,124.5 | 501 |
| May 27, 2025 | 1,126 | 1,121.25 | 1,121.25 | 1,126 | 1,121.25 | 176 |