1,007.00
+1.1(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,004 | 1,007 | 1,007 | 1,007 | 1,003.6 | 1,192 |
| August 15, 2025 | 1,004.56 | 1,005.9 | 1,005.9 | 1,005.9 | 1,004.56 | 814 |
| August 14, 2025 | 998.16 | 999.1 | 999.1 | 999.1 | 997.62 | 4,486 |
| August 13, 2025 | 998 | 1,000.75 | 1,000.75 | 1,001.2 | 998 | 56,770 |
| August 12, 2025 | 994.95 | 993.75 | 993.75 | 994.95 | 990.38 | 8,721 |
| August 11, 2025 | 1,002.4 | 994.05 | 994.05 | 1,003.4 | 993.7 | 7,895 |
| August 08, 2025 | 1,001 | 997.9 | 997.9 | 1,002 | 995.45 | 22,483 |
| August 07, 2025 | 997.2 | 1,000.1 | 1,000.1 | 1,008 | 997.1 | 13,369 |
| August 06, 2025 | 1,007.8 | 996.3 | 996.3 | 1,007.8 | 996.3 | 44,767 |
| August 05, 2025 | 1,006.2 | 1,006.7 | 1,006.7 | 1,009.17 | 1,006.2 | 25,337 |
| August 04, 2025 | 996.29 | 1,003.5 | 1,003.5 | 1,003.8 | 996.29 | 4,340 |
| August 01, 2025 | 991.7 | 980.2 | 980.2 | 992.5 | 979.3 | 69,557 |
| July 31, 2025 | 1,012.4 | 1,004.4 | 1,004.4 | 1,012.8 | 1,003.8 | 13,473 |
| July 30, 2025 | 1,014.4 | 1,010.9 | 1,010.9 | 1,015.86 | 1,010.9 | 19,922 |
| July 29, 2025 | 1,012.4 | 1,014.1 | 1,014.1 | 1,019.57 | 1,012.4 | 11,928 |
| July 28, 2025 | 1,028.2 | 1,012.6 | 1,012.6 | 1,029.2 | 1,011.8 | 11,295 |
| July 25, 2025 | 1,023.2 | 1,021.5 | 1,021.5 | 1,023.74 | 1,018 | 22,166 |
| July 24, 2025 | 1,029.6 | 1,022.9 | 1,022.9 | 1,030 | 1,019.87 | 57,830 |
| July 23, 2025 | 1,025.52 | 1,023.1 | 1,023.1 | 1,025.52 | 1,023.1 | 1,179 |
| July 22, 2025 | 1,011 | 1,013.8 | 1,013.8 | 1,013.8 | 1,010.94 | 10,731 |
| July 21, 2025 | 1,016.6 | 1,014.4 | 1,014.4 | 1,017.08 | 1,014.4 | 3,082 |
| July 18, 2025 | 1,013.6 | 1,018.8 | 1,018.8 | 1,019.4 | 1,013.6 | 23,165 |
| July 17, 2025 | 1,016.6 | 1,011.7 | 1,011.7 | 1,017 | 1,011.4 | 28,582 |
| July 16, 2025 | 1,015.7 | 1,013.8 | 1,013.8 | 1,015.7 | 1,013.8 | 6 |
| July 15, 2025 | 1,011.8 | 1,011.8 | 1,011.8 | 1,011.8 | 1,011.8 | 0 |
| July 14, 2025 | 1,012.45 | 1,016.5 | 1,016.5 | 1,016.5 | 1,012.45 | 1,601 |
| July 11, 2025 | 1,014.3 | 1,013.1 | 1,013.1 | 1,017.94 | 1,013.1 | 504 |
| July 10, 2025 | 1,018.99 | 1,022.2 | 1,022.2 | 1,022.2 | 1,018.99 | 2,124 |
| July 09, 2025 | 1,011.88 | 1,012 | 1,012 | 1,015.6 | 1,011.88 | 1,618 |
| July 08, 2025 | 1,009.13 | 1,008.8 | 1,008.8 | 1,009.13 | 1,008.8 | 500 |
| July 07, 2025 | 1,005.6 | 1,003 | 1,003 | 1,005.6 | 1,003 | 600 |
| July 04, 2025 | 1,002 | 1,007.1 | 1,007.1 | 1,011.2 | 998.8 | 10,533 |
| July 03, 2025 | 1,016.87 | 1,005.3 | 1,005.3 | 1,016.87 | 1,004.36 | 5,960 |
| July 02, 2025 | 1,002.8 | 1,011 | 1,011 | 1,011 | 1,001.8 | 15,160 |
| July 01, 2025 | 997.03 | 1,002.4 | 1,002.4 | 1,002.4 | 997.03 | 1,066 |
| June 30, 2025 | 996.11 | 995.4 | 995.4 | 997.6 | 993.1 | 1,035 |
| June 27, 2025 | 995.57 | 995.45 | 995.45 | 995.57 | 995.45 | 1,000 |
| June 26, 2025 | 983.5 | 983.5 | 983.5 | 983.5 | 983.5 | 0 |
| June 25, 2025 | 997.33 | 984.35 | 984.35 | 997.33 | 984.35 | 848 |
| June 24, 2025 | 994.4 | 994.6 | 994.6 | 994.7 | 993.34 | 6,000 |
| June 23, 2025 | 974.6 | 983.5 | 983.5 | 987 | 974.5 | 15,064 |
| June 20, 2025 | 984.5 | 982.1 | 982.1 | 984.5 | 982.1 | 14 |
| June 19, 2025 | 982.34 | 983.3 | 983.3 | 983.3 | 981.64 | 9,212 |
| June 18, 2025 | 991.7 | 989.45 | 989.45 | 991.7 | 989.45 | 2,415 |
| June 17, 2025 | 992.99 | 993.45 | 993.45 | 995.65 | 992.99 | 1,609 |
| June 16, 2025 | 998.4 | 997.1 | 997.1 | 998.8 | 997.1 | 2,963 |
| June 13, 2025 | 1,008.89 | 999.7 | 999.7 | 1,008.89 | 999.7 | 1,505 |
| June 12, 2025 | 1,009.4 | 1,012.8 | 1,012.8 | 1,013.4 | 1,008.2 | 8,524 |
| June 11, 2025 | 1,010 | 1,008.6 | 1,008.6 | 1,013.58 | 1,007.6 | 2,010 |
| June 10, 2025 | 1,007.6 | 1,009.5 | 1,009.5 | 1,009.5 | 1,007.6 | 606 |
| June 09, 2025 | 1,010.04 | 1,009.4 | 1,009.4 | 1,011.29 | 1,007.2 | 12,069 |
| June 06, 2025 | 1,005.88 | 1,009 | 1,009 | 1,009 | 1,005.88 | 198 |
| June 05, 2025 | 1,006 | 1,002.8 | 1,002.8 | 1,006 | 1,002.8 | 9,527 |
| June 04, 2025 | 1,003.74 | 1,005.9 | 1,005.9 | 1,005.9 | 1,003.74 | 612 |
| June 03, 2025 | 1,000.41 | 998.55 | 998.55 | 1,000.41 | 996.5 | 2,036 |
| June 02, 2025 | 1,003.8 | 1,001.5 | 1,001.5 | 1,004.88 | 998.19 | 641 |
| May 30, 2025 | 1,000.75 | 1,000.75 | 1,000.75 | 1,000.75 | 1,000.75 | 0 |
| May 29, 2025 | 994 | 997.55 | 997.55 | 997.55 | 994 | 49,598 |
| May 28, 2025 | 994.41 | 993.1 | 993.1 | 995.53 | 993.1 | 6,871 |
| May 27, 2025 | 1,002.2 | 1,001.2 | 1,001.2 | 1,006.53 | 1,001.2 | 7,476 |