1,933.00
+12.5(+0.65%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,937.8 | 1,920.5 | 1,920.5 | 1,937.8 | 1,920.5 | 2,165 |
| August 14, 2025 | 1,939.8 | 1,924.5 | 1,924.5 | 1,939.8 | 1,919.2 | 5,122 |
| August 13, 2025 | 1,912.6 | 1,917.9 | 1,917.9 | 1,917.9 | 1,902.6 | 181 |
| August 12, 2025 | 1,914.2 | 1,903.3 | 1,903.3 | 1,914.2 | 1,896.2 | 14,735 |
| August 11, 2025 | 1,913.4 | 1,901.6 | 1,901.6 | 1,914.4 | 1,900.2 | 164 |
| August 08, 2025 | 1,904.6 | 1,901 | 1,901 | 1,911.15 | 1,894.4 | 454 |
| August 07, 2025 | 1,900 | 1,885.8 | 1,885.8 | 1,906 | 1,885.8 | 5,570 |
| August 06, 2025 | 1,932.8 | 1,909.8 | 1,909.8 | 1,932.8 | 1,904.93 | 11,173 |
| August 05, 2025 | 1,924.4 | 1,908.6 | 1,908.6 | 1,924.4 | 1,907.45 | 2,374 |
| August 04, 2025 | 1,910.2 | 1,909.3 | 1,909.3 | 1,910.2 | 1,895.65 | 3,147 |
| August 01, 2025 | 1,920.8 | 1,893 | 1,893 | 1,920.8 | 1,877.15 | 14,783 |
| July 31, 2025 | 1,930.2 | 1,920.7 | 1,920.7 | 1,933.77 | 1,903 | 11,582 |
| July 30, 2025 | 1,934.8 | 1,936.6 | 1,936.6 | 1,954 | 1,916.4 | 3,786 |
| July 29, 2025 | 1,944.6 | 1,933.2 | 1,933.2 | 1,944.6 | 1,927.8 | 1,391 |
| July 28, 2025 | 1,947.2 | 1,925.9 | 1,925.9 | 1,947.2 | 1,921.8 | 1,065 |
| July 25, 2025 | 1,938 | 1,920.3 | 1,920.3 | 1,938 | 1,917.2 | 321 |
| July 24, 2025 | 1,926.8 | 1,919.8 | 1,919.8 | 1,926.8 | 1,913.2 | 3,096 |
| July 23, 2025 | 1,926.6 | 1,912.3 | 1,912.3 | 1,926.6 | 1,909 | 2,296 |
| July 22, 2025 | 1,896.2 | 1,903.2 | 1,903.2 | 1,905.55 | 1,884.51 | 784 |
| July 21, 2025 | 1,906.2 | 1,894.2 | 1,894.2 | 1,906.2 | 1,889.85 | 919 |
| July 18, 2025 | 1,921.8 | 1,902 | 1,902 | 1,921.8 | 1,902 | 1,035 |
| July 17, 2025 | 1,888.2 | 1,903.2 | 1,903.2 | 1,912.4 | 1,888.2 | 158 |
| July 16, 2025 | 1,882.4 | 1,878.8 | 1,878.8 | 1,899.34 | 1,878.8 | 492 |
| July 15, 2025 | 1,914.6 | 1,895.6 | 1,895.6 | 1,916 | 1,891.4 | 3,199 |
| July 14, 2025 | 1,907 | 1,899.1 | 1,899.1 | 1,909.2 | 1,877 | 3,558 |
| July 11, 2025 | 1,917.6 | 1,891.9 | 1,891.9 | 1,917.6 | 1,888.8 | 1,974 |
| July 10, 2025 | 1,895.8 | 1,906.6 | 1,906.6 | 1,910.6 | 1,873.8 | 293 |
| July 09, 2025 | 1,867.8 | 1,881.5 | 1,881.5 | 1,890 | 1,867.8 | 60 |
| July 08, 2025 | 1,879.8 | 1,890 | 1,890 | 1,894.2 | 1,870.65 | 3,165 |
| July 07, 2025 | 1,892.8 | 1,874 | 1,874 | 1,892.8 | 1,867.2 | 28 |
| July 04, 2025 | 1,883.4 | 1,873.4 | 1,873.4 | 1,883.4 | 1,864.8 | 1,154 |
| July 03, 2025 | 1,878.4 | 1,880 | 1,880 | 1,894.8 | 1,875.8 | 93 |
| July 02, 2025 | 1,886.2 | 1,895.4 | 1,881.13 | 1,895.4 | 1,873.4 | 9,516 |
| July 01, 2025 | 1,846 | 1,873.2 | 1,859.09 | 1,873.2 | 1,817 | 391 |
| June 30, 2025 | 1,835.6 | 1,835.3 | 1,821.48 | 1,839 | 1,829.8 | 2,216 |
| June 27, 2025 | 1,834.8 | 1,832.2 | 1,818.4 | 1,843 | 1,816.6 | 2,432 |
| June 26, 2025 | 1,823.6 | 1,823.6 | 1,809.87 | 1,825 | 1,810.2 | 9,601 |
| June 25, 2025 | 1,840 | 1,823.7 | 1,809.97 | 1,841 | 1,822.85 | 68 |
| June 24, 2025 | 1,849.6 | 1,835.8 | 1,821.97 | 1,849.9 | 1,832.05 | 3,453 |
| June 23, 2025 | 1,853.6 | 1,836.6 | 1,822.77 | 1,856.8 | 1,836.6 | 475 |
| June 20, 2025 | 1,835.2 | 1,843.6 | 1,829.72 | 1,845.4 | 1,829.6 | 233 |
| June 19, 2025 | 1,848.6 | 1,834 | 1,834 | 1,848.6 | 1,830.25 | 2,065 |
| June 18, 2025 | 1,838 | 1,841.6 | 1,841.6 | 1,841.6 | 1,832.2 | 106 |
| June 17, 2025 | 1,834.2 | 1,840.6 | 1,840.6 | 1,841.56 | 1,825.8 | 5,953 |
| June 16, 2025 | 1,838.4 | 1,834.9 | 1,834.9 | 1,844 | 1,832.44 | 5,412 |
| June 13, 2025 | 1,855.6 | 1,840.4 | 1,840.4 | 1,856.8 | 1,840.4 | 1,241 |
| June 12, 2025 | 1,847.2 | 1,843.8 | 1,843.8 | 1,847.2 | 1,833.25 | 1,833 |
| June 11, 2025 | 1,850.8 | 1,849.8 | 1,849.8 | 1,870.4 | 1,848.8 | 527 |
| June 10, 2025 | 1,851.2 | 1,857.5 | 1,857.5 | 1,857.5 | 1,841 | 4,483 |
| June 09, 2025 | 1,843.6 | 1,836 | 1,836 | 1,845.2 | 1,820.4 | 12,429 |
| June 06, 2025 | 1,820.2 | 1,830.8 | 1,830.8 | 1,837.4 | 1,811.4 | 269 |
| June 05, 2025 | 1,811.6 | 1,807.9 | 1,807.9 | 1,813.2 | 1,797.8 | 3,766 |
| June 04, 2025 | 1,830 | 1,818.1 | 1,818.1 | 1,835.8 | 1,818.1 | 1,654 |
| June 03, 2025 | 1,822.4 | 1,821.7 | 1,821.7 | 1,837.6 | 1,805.4 | 2,038 |
| June 02, 2025 | 1,821 | 1,806.2 | 1,806.2 | 1,821 | 1,800.8 | 660 |
| May 30, 2025 | 1,827 | 1,824.1 | 1,824.1 | 1,828.6 | 1,813.4 | 518 |
| May 29, 2025 | 1,846.2 | 1,816.3 | 1,816.3 | 1,846.4 | 1,794.6 | 1,132 |
| May 28, 2025 | 1,838.8 | 1,820.8 | 1,820.8 | 1,838.8 | 1,820.8 | 1,090 |
| May 27, 2025 | 1,817.6 | 1,818.6 | 1,818.6 | 1,818.6 | 1,798.6 | 1,702 |
| May 23, 2025 | 1,803.6 | 1,791 | 1,791 | 1,815 | 1,784 | 753 |