1,766.25
+4.5(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,759.15 | 1,766.25 | 1,766.25 | 1,766.25 | 1,757.9 | 2,303 |
| August 15, 2025 | 1,755.5 | 1,761.75 | 1,761.75 | 1,761.75 | 1,755 | 186 |
| August 14, 2025 | 1,758 | 1,759.25 | 1,759.25 | 1,761.78 | 1,754 | 93,489 |
| August 13, 2025 | 1,771.5 | 1,759.75 | 1,759.75 | 1,771.5 | 1,759.75 | 12,519 |
| August 12, 2025 | 1,776.5 | 1,767 | 1,767 | 1,776.5 | 1,766.5 | 11,342 |
| August 11, 2025 | 1,773.47 | 1,786 | 1,786 | 1,786.28 | 1,772.83 | 9,399 |
| August 08, 2025 | 1,788.5 | 1,787.5 | 1,787.5 | 1,795.22 | 1,782.33 | 1,256 |
| August 07, 2025 | 1,795 | 1,786.5 | 1,786.5 | 1,795.23 | 1,786.5 | 160 |
| August 06, 2025 | 1,797 | 1,792.75 | 1,792.75 | 1,801.5 | 1,792.75 | 3,548 |
| August 05, 2025 | 1,800 | 1,795 | 1,795 | 1,802.5 | 1,795 | 2,096 |
| August 04, 2025 | 1,804.5 | 1,800.5 | 1,800.5 | 1,805 | 1,792 | 391 |
| August 01, 2025 | 1,820.5 | 1,802.75 | 1,802.75 | 1,822 | 1,799.72 | 1,293 |
| July 31, 2025 | 1,820.25 | 1,813 | 1,813 | 1,821.23 | 1,813 | 2,909 |
| July 30, 2025 | 1,841.03 | 1,840.25 | 1,840.25 | 1,845.17 | 1,836.39 | 4,095 |
| July 29, 2025 | 1,837 | 1,836.25 | 1,836.25 | 1,841.79 | 1,834.85 | 4,973 |
| July 28, 2025 | 1,825.5 | 1,822.75 | 1,822.75 | 1,830.5 | 1,817.83 | 4,244 |
| July 25, 2025 | 1,829.5 | 1,824.25 | 1,824.25 | 1,834 | 1,824.25 | 327 |
| July 24, 2025 | 1,822.5 | 1,824.75 | 1,824.75 | 1,829.9 | 1,820.17 | 1,686 |
| July 23, 2025 | 1,830.62 | 1,824 | 1,824 | 1,830.62 | 1,822 | 2,805 |
| July 22, 2025 | 1,832.1 | 1,831.5 | 1,831.5 | 1,832.5 | 1,824.49 | 1,570 |
| July 21, 2025 | 1,839 | 1,829.5 | 1,829.5 | 1,842.5 | 1,828.6 | 5,503 |
| July 18, 2025 | 1,848.5 | 1,845 | 1,845 | 1,852 | 1,844 | 3,435 |
| July 17, 2025 | 1,837.5 | 1,836.5 | 1,836.5 | 1,837.5 | 1,831.16 | 437 |
| July 16, 2025 | 1,835.19 | 1,829 | 1,829 | 1,836.5 | 1,829 | 811 |
| July 15, 2025 | 1,825.7 | 1,835.25 | 1,835.25 | 1,835.25 | 1,821.6 | 1,115 |
| July 14, 2025 | 1,833.1 | 1,824.5 | 1,824.5 | 1,838 | 1,823.72 | 10,688 |
| July 11, 2025 | 1,808.5 | 1,826.5 | 1,826.5 | 1,826.5 | 1,802.87 | 12,534 |
| July 10, 2025 | 1,794 | 1,798.75 | 1,798.75 | 1,801 | 1,791.9 | 10,501 |
| July 09, 2025 | 1,795.5 | 1,789 | 1,789 | 1,795.5 | 1,785.67 | 10,030 |
| July 08, 2025 | 1,780.5 | 1,786.75 | 1,786.75 | 1,789.68 | 1,780.5 | 7,204 |
| July 07, 2025 | 1,787.72 | 1,776.25 | 1,776.25 | 1,787.72 | 1,768.5 | 869 |
| July 04, 2025 | 1,787 | 1,786.75 | 1,786.75 | 1,788 | 1,769 | 1,411 |
| July 03, 2025 | 1,794.73 | 1,789.75 | 1,789.75 | 1,801.28 | 1,789.75 | 5,383 |
| July 02, 2025 | 1,755 | 1,785.25 | 1,785.25 | 1,790.28 | 1,755 | 1,580 |
| July 01, 2025 | 1,761.5 | 1,758.25 | 1,758.25 | 1,762 | 1,753 | 3,011 |
| June 30, 2025 | 1,769.23 | 1,764 | 1,764 | 1,769.23 | 1,761.41 | 39,031 |
| June 27, 2025 | 1,767.5 | 1,766 | 1,766 | 1,767.73 | 1,762.83 | 11,229 |
| June 26, 2025 | 1,765.95 | 1,766.75 | 1,766.75 | 1,777.5 | 1,761 | 3,236 |
| June 25, 2025 | 1,789.01 | 1,779.75 | 1,779.75 | 1,789.01 | 1,774.24 | 611 |
| June 24, 2025 | 1,802 | 1,785.5 | 1,785.5 | 1,805 | 1,785.5 | 483 |
| June 23, 2025 | 1,872.5 | 1,851.75 | 1,851.75 | 1,880 | 1,850 | 2,006 |
| June 20, 2025 | 1,870.39 | 1,867 | 1,867 | 1,875 | 1,866.33 | 2,173 |
| June 19, 2025 | 1,876.5 | 1,883 | 1,883 | 1,885.74 | 1,857 | 15,148 |
| June 18, 2025 | 1,880.5 | 1,866.25 | 1,866.25 | 1,880.5 | 1,863 | 4,461 |
| June 17, 2025 | 1,836.5 | 1,855 | 1,855 | 1,855 | 1,835.39 | 2,937 |
| June 16, 2025 | 1,835.06 | 1,821.75 | 1,821.75 | 1,847.5 | 1,814.78 | 3,557 |
| June 13, 2025 | 1,812.8 | 1,818.5 | 1,818.5 | 1,833.8 | 1,812.8 | 2,799 |
| June 12, 2025 | 1,817 | 1,798 | 1,798 | 1,817 | 1,792.49 | 6,155 |
| June 11, 2025 | 1,794 | 1,796 | 1,796 | 1,804.55 | 1,794 | 1,429 |
| June 10, 2025 | 1,807.5 | 1,800.5 | 1,800.5 | 1,807.5 | 1,798.17 | 2,136 |
| June 09, 2025 | 1,797.33 | 1,799 | 1,799 | 1,801 | 1,790.5 | 6,351 |
| June 06, 2025 | 1,810.6 | 1,801 | 1,801 | 1,810.6 | 1,794.5 | 8,007 |
| June 05, 2025 | 1,785.1 | 1,789.5 | 1,789.5 | 1,796.1 | 1,784.5 | 3,296 |
| June 04, 2025 | 1,781.95 | 1,777.25 | 1,777.25 | 1,788 | 1,776.5 | 13,304 |
| June 03, 2025 | 1,768.4 | 1,784 | 1,784 | 1,784 | 1,768.4 | 1,870 |
| June 02, 2025 | 1,763.5 | 1,777.5 | 1,777.5 | 1,778 | 1,763.5 | 1,803 |
| May 30, 2025 | 1,774 | 1,748.25 | 1,748.25 | 1,774 | 1,748.25 | 1,078 |
| May 29, 2025 | 1,777 | 1,758.75 | 1,758.75 | 1,777.56 | 1,756.5 | 7,370 |
| May 28, 2025 | 1,786.95 | 1,774.5 | 1,774.5 | 1,786.95 | 1,773.5 | 1,512 |
| May 27, 2025 | 1,775.56 | 1,773 | 1,773 | 1,776.79 | 1,768.28 | 2,014 |