2,040.00
+13(+0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,973 | 2,040 | 2,040 | 2,042 | 1,973 | 642,199 |
| August 15, 2025 | 2,040 | 2,027 | 2,027 | 2,063.07 | 2,013 | 405,453 |
| August 14, 2025 | 2,057 | 2,044 | 2,044 | 2,064 | 2,027 | 328,885 |
| August 13, 2025 | 2,018 | 2,037 | 2,037 | 2,049 | 2,007.57 | 316,688 |
| August 12, 2025 | 1,976 | 2,005 | 2,005 | 2,027 | 1,962.5 | 817,573 |
| August 11, 2025 | 1,969 | 1,981 | 1,981 | 1,989 | 1,945 | 428,549 |
| August 08, 2025 | 1,986.5 | 1,983.5 | 1,983.5 | 1,995 | 1,969 | 510,061 |
| August 07, 2025 | 2,030 | 2,001 | 2,001 | 2,055 | 1,991.5 | 511,387 |
| August 06, 2025 | 2,028 | 2,017 | 2,017 | 2,041.44 | 2,009 | 726,858 |
| August 05, 2025 | 2,053 | 2,007 | 2,007 | 2,077 | 1,999 | 472,482 |
| August 04, 2025 | 2,016 | 2,044 | 2,044 | 2,054 | 2,011 | 632,470 |
| August 01, 2025 | 2,051 | 1,994.5 | 1,994.5 | 2,071 | 1,921 | 802,573 |
| July 31, 2025 | 2,085 | 2,086 | 2,086 | 2,138 | 2,055 | 671,768 |
| July 30, 2025 | 2,027 | 2,073 | 2,073 | 2,090 | 2,013 | 475,431 |
| July 29, 2025 | 2,030 | 2,022 | 2,022 | 2,047 | 1,969 | 699,489 |
| July 28, 2025 | 2,063 | 2,015 | 2,015 | 2,068 | 2,010 | 337,413 |
| July 25, 2025 | 2,004 | 2,012 | 2,012 | 2,032 | 1,999 | 294,140 |
| July 24, 2025 | 2,054 | 2,033 | 2,033 | 2,067 | 2,027 | 381,209 |
| July 23, 2025 | 2,048 | 2,066 | 2,066 | 2,078 | 2,032 | 965,761 |
| July 22, 2025 | 2,031 | 2,009 | 2,009 | 2,047 | 1,988.5 | 526,210 |
| July 21, 2025 | 2,008 | 2,045 | 2,045 | 2,051 | 2,008 | 544,143 |
| July 18, 2025 | 2,015 | 2,000 | 2,000 | 2,023 | 1,992.5 | 480,118 |
| July 17, 2025 | 1,997.5 | 1,987 | 1,987 | 2,011 | 1,971 | 411,070 |
| July 16, 2025 | 1,951.5 | 1,966 | 1,966 | 2,018 | 1,951.5 | 446,015 |
| July 15, 2025 | 2,000 | 1,977.5 | 1,977.5 | 2,011.05 | 1,952 | 341,610 |
| July 14, 2025 | 1,922 | 1,986 | 1,986 | 1,992 | 1,922 | 367,928 |
| July 11, 2025 | 1,964 | 1,962.5 | 1,962.5 | 1,979 | 1,944.5 | 571,011 |
| July 10, 2025 | 1,947 | 1,978.5 | 1,978.5 | 1,978.66 | 1,920 | 381,096 |
| July 09, 2025 | 1,935.5 | 1,949 | 1,949 | 1,966.5 | 1,927.5 | 447,112 |
| July 08, 2025 | 1,967 | 1,960 | 1,960 | 2,000 | 1,940 | 636,796 |
| July 07, 2025 | 1,973 | 1,977 | 1,977 | 2,020 | 1,962 | 624,412 |
| July 04, 2025 | 1,971 | 1,973 | 1,973 | 1,983.5 | 1,958.5 | 305,482 |
| July 03, 2025 | 1,951 | 1,986 | 1,986 | 1,999.5 | 1,940.5 | 646,798 |
| July 02, 2025 | 1,907.5 | 1,956.5 | 1,956.5 | 1,966 | 1,893.5 | 984,830 |
| July 01, 2025 | 1,837 | 1,884 | 1,884 | 1,907.5 | 1,837 | 523,030 |
| June 30, 2025 | 1,800 | 1,829 | 1,829 | 1,838.5 | 1,795 | 469,381 |
| June 27, 2025 | 1,739 | 1,782 | 1,782 | 1,782 | 1,728.5 | 477,025 |
| June 26, 2025 | 1,699 | 1,715 | 1,715 | 1,723 | 1,690.23 | 550,356 |
| June 25, 2025 | 1,711 | 1,705 | 1,705 | 1,735 | 1,680 | 628,596 |
| June 24, 2025 | 1,633 | 1,722.5 | 1,722.5 | 1,754.5 | 1,605 | 1.47M |
| June 23, 2025 | 1,574.5 | 1,540.5 | 1,540.5 | 1,599 | 1,518.5 | 509,151 |
| June 20, 2025 | 1,550.5 | 1,592.5 | 1,589.5 | 1,606 | 1,550.5 | 945,638 |
| June 19, 2025 | 1,563.5 | 1,528.5 | 1,528.5 | 1,585.5 | 1,525.5 | 206,396 |
| June 18, 2025 | 1,585.5 | 1,588 | 1,588 | 1,596 | 1,557 | 589,363 |
| June 17, 2025 | 1,575 | 1,590 | 1,590 | 1,596 | 1,558.5 | 520,465 |
| June 16, 2025 | 1,500 | 1,565.5 | 1,565.5 | 1,572.5 | 1,500 | 682,472 |
| June 13, 2025 | 1,486 | 1,503.5 | 1,503.5 | 1,525.5 | 1,464 | 729,332 |
| June 12, 2025 | 1,582 | 1,556 | 1,556 | 1,597 | 1,549.5 | 680,744 |
| June 11, 2025 | 1,620 | 1,614.5 | 1,614.5 | 1,648.5 | 1,614.5 | 292,987 |
| June 10, 2025 | 1,616.5 | 1,621 | 1,621 | 1,634.5 | 1,611 | 267,519 |
| June 09, 2025 | 1,609.5 | 1,620.5 | 1,620.5 | 1,642 | 1,600.5 | 268,243 |
| June 06, 2025 | 1,591 | 1,616 | 1,616 | 1,629 | 1,591 | 340,931 |
| June 05, 2025 | 1,583 | 1,607 | 1,607 | 1,615.5 | 1,565.4 | 385,329 |
| June 04, 2025 | 1,586.5 | 1,583.5 | 1,583.5 | 1,596 | 1,562.75 | 502,449 |
| June 03, 2025 | 1,539.5 | 1,576 | 1,576 | 1,588 | 1,532 | 414,370 |
| June 02, 2025 | 1,540 | 1,543.5 | 1,543.5 | 1,547 | 1,514.5 | 319,357 |
| May 30, 2025 | 1,526.5 | 1,539.5 | 1,539.5 | 1,550.57 | 1,526.5 | 411,276 |
| May 29, 2025 | 1,554.5 | 1,543.5 | 1,543.5 | 1,579.5 | 1,530.5 | 407,728 |
| May 28, 2025 | 1,551 | 1,540 | 1,540 | 1,570 | 1,539.5 | 357,629 |
| May 27, 2025 | 1,503.5 | 1,560 | 1,560 | 1,566.5 | 1,490.26 | 757,901 |