1,765.00
+50(+2.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,716 | 1,715 | 1,715 | 1,750 | 1,680 | 2,044 |
| August 14, 2025 | 1,700 | 1,720 | 1,720 | 1,780 | 1,660 | 6,685 |
| August 13, 2025 | 1,650 | 1,620 | 1,620 | 1,663.4 | 1,600 | 5,250 |
| August 12, 2025 | 1,600.5 | 1,600 | 1,600 | 1,640 | 1,550 | 3,202 |
| August 11, 2025 | 1,744.8 | 1,625 | 1,625 | 1,800 | 1,600 | 13,686 |
| August 08, 2025 | 1,690 | 1,725 | 1,725 | 1,768 | 1,650 | 7,006 |
| August 07, 2025 | 1,600 | 1,675 | 1,675 | 1,700 | 1,600 | 3,320 |
| August 06, 2025 | 1,630 | 1,615 | 1,615 | 1,650 | 1,550 | 4,729 |
| August 05, 2025 | 1,582.5 | 1,590 | 1,590 | 1,600 | 1,520 | 4,077 |
| August 04, 2025 | 1,533 | 1,535 | 1,535 | 1,565 | 1,480 | 4,008 |
| August 01, 2025 | 1,452.67 | 1,505 | 1,505 | 1,535 | 1,430 | 8,211 |
| July 31, 2025 | 1,510 | 1,450 | 1,450 | 1,530 | 1,376 | 14,608 |
| July 30, 2025 | 1,530.07 | 1,525 | 1,525 | 1,600 | 1,520 | 1,639 |
| July 29, 2025 | 1,531 | 1,565 | 1,565 | 1,582 | 1,530 | 2,336 |
| July 28, 2025 | 1,644 | 1,565 | 1,565 | 1,655 | 1,550 | 8,424 |
| July 25, 2025 | 1,670 | 1,635 | 1,635 | 1,670 | 1,600 | 3,903 |
| July 24, 2025 | 1,728 | 1,665 | 1,665 | 1,769 | 1,650 | 6,016 |
| July 23, 2025 | 1,650 | 1,770 | 1,770 | 1,800 | 1,650 | 17,057 |
| July 22, 2025 | 1,587.5 | 1,630 | 1,630 | 1,668 | 1,576 | 5,990 |
| July 21, 2025 | 1,559 | 1,575 | 1,575 | 1,600 | 1,520 | 6,264 |
| July 18, 2025 | 1,520 | 1,550 | 1,550 | 1,580 | 1,520 | 1,697 |
| July 17, 2025 | 1,579.4 | 1,550 | 1,550 | 1,580 | 1,520 | 1,125 |
| July 16, 2025 | 1,598.4 | 1,550 | 1,550 | 1,599.2 | 1,520 | 3,778 |
| July 15, 2025 | 1,536 | 1,525 | 1,525 | 1,560 | 1,520 | 4,695 |
| July 14, 2025 | 1,525 | 1,535 | 1,535 | 1,548 | 1,480 | 2,946 |
| July 11, 2025 | 1,500 | 1,505 | 1,505 | 1,540 | 1,470 | 791 |
| July 10, 2025 | 1,500 | 1,520 | 1,520 | 1,540 | 1,500 | 1,173 |
| July 09, 2025 | 1,550 | 1,520 | 1,520 | 1,550 | 1,500 | 3,540 |
| July 08, 2025 | 1,550 | 1,545 | 1,545 | 1,600 | 1,530 | 10,979 |
| July 07, 2025 | 1,504 | 1,525 | 1,525 | 1,550 | 1,504 | 3,009 |
| July 04, 2025 | 1,550 | 1,520 | 1,520 | 1,550 | 1,500 | 2,654 |
| July 03, 2025 | 1,499 | 1,525 | 1,525 | 1,550 | 1,499 | 4,136 |
| July 02, 2025 | 1,444 | 1,490 | 1,490 | 1,499 | 1,427.8 | 7,981 |
| July 01, 2025 | 1,380 | 1,430 | 1,430 | 1,440 | 1,350 | 17,975 |
| June 30, 2025 | 1,392 | 1,385 | 1,385 | 1,400 | 1,370 | 1,439 |
| June 27, 2025 | 1,372 | 1,380 | 1,380 | 1,420 | 1,360 | 1,851 |
| June 26, 2025 | 1,419 | 1,390 | 1,390 | 1,440 | 1,370 | 3,475 |
| June 25, 2025 | 1,414 | 1,420 | 1,420 | 1,440 | 1,400 | 2,370 |
| June 24, 2025 | 1,450 | 1,420 | 1,420 | 1,450 | 1,404 | 2,697 |
| June 23, 2025 | 1,450 | 1,400 | 1,400 | 1,450 | 1,400 | 7,866 |
| June 20, 2025 | 1,400 | 1,370 | 1,370 | 1,450 | 1,370 | 2,515 |
| June 19, 2025 | 1,450 | 1,415 | 1,415 | 1,450 | 1,400 | 3,026 |
| June 18, 2025 | 1,444 | 1,430 | 1,430 | 1,450 | 1,420 | 2,716 |
| June 17, 2025 | 1,391 | 1,425 | 1,425 | 1,450 | 1,370 | 1,234 |
| June 16, 2025 | 1,466.4 | 1,400 | 1,400 | 1,470 | 1,380 | 4,066 |
| June 13, 2025 | 1,400 | 1,455 | 1,455 | 1,465.5 | 1,400 | 6,122 |
| June 12, 2025 | 1,380 | 1,425 | 1,425 | 1,425 | 1,360 | 2,777 |
| June 11, 2025 | 1,350 | 1,380 | 1,380 | 1,380 | 1,350 | 4,777 |
| June 10, 2025 | 1,378 | 1,360 | 1,360 | 1,400 | 1,350 | 2,675 |
| June 09, 2025 | 1,398.2 | 1,375 | 1,375 | 1,400 | 1,351 | 6,264 |
| June 06, 2025 | 1,360 | 1,390 | 1,390 | 1,421.1 | 1,360 | 8,261 |
| June 05, 2025 | 1,302 | 1,355 | 1,355 | 1,355 | 1,282.4 | 4,115 |
| June 04, 2025 | 1,320 | 1,300 | 1,300 | 1,320 | 1,280 | 250 |
| June 03, 2025 | 1,320 | 1,300 | 1,300 | 1,330 | 1,280 | 8,375 |
| June 02, 2025 | 1,258 | 1,310 | 1,310 | 1,320 | 1,238 | 7,717 |
| May 30, 2025 | 1,270 | 1,250 | 1,250 | 1,270 | 1,236 | 7,016 |
| May 29, 2025 | 1,240 | 1,260 | 1,260 | 1,270 | 1,240 | 4,778 |
| May 28, 2025 | 1,235.5 | 1,235 | 1,235 | 1,250 | 1,210 | 3,574 |
| May 27, 2025 | 1,216 | 1,225 | 1,225 | 1,240 | 1,180 | 45,066 |
| May 23, 2025 | 1,257.5 | 1,210 | 1,210 | 1,270 | 1,190 | 10,304 |