1,199.00
+1(+0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,195 | 1,198 | 1,198 | 1,201 | 1,192 | 599,439 |
| August 15, 2025 | 1,193 | 1,192 | 1,192 | 1,202 | 1,187 | 605,723 |
| August 14, 2025 | 1,193 | 1,188 | 1,188 | 1,201 | 1,182 | 241,530 |
| August 13, 2025 | 1,202.3 | 1,194 | 1,194 | 1,207 | 1,186 | 185,579 |
| August 12, 2025 | 1,200 | 1,200 | 1,200 | 1,207 | 1,192 | 631,024 |
| August 11, 2025 | 1,190 | 1,200 | 1,200 | 1,210 | 1,190 | 365,272 |
| August 08, 2025 | 1,200.6 | 1,202 | 1,202 | 1,212 | 1,184 | 266,723 |
| August 07, 2025 | 1,221 | 1,199 | 1,199 | 1,223 | 1,199 | 245,120 |
| August 06, 2025 | 1,249 | 1,217 | 1,217 | 1,249 | 1,216 | 294,207 |
| August 05, 2025 | 1,213 | 1,218 | 1,218 | 1,224 | 1,209 | 208,799 |
| August 04, 2025 | 1,174 | 1,212 | 1,212 | 1,217 | 1,174 | 617,948 |
| August 01, 2025 | 1,209 | 1,199 | 1,199 | 1,220 | 1,190 | 143,354 |
| July 31, 2025 | 1,197.8 | 1,216 | 1,216 | 1,227 | 1,193 | 470,260 |
| July 30, 2025 | 1,223 | 1,201 | 1,201 | 1,223 | 1,183 | 120,907 |
| July 29, 2025 | 1,224 | 1,209 | 1,209 | 1,224 | 1,178 | 176,886 |
| July 28, 2025 | 1,210 | 1,204 | 1,204 | 1,224 | 1,201 | 178,661 |
| July 25, 2025 | 1,221 | 1,210 | 1,210 | 1,221 | 1,195 | 493,830 |
| July 24, 2025 | 1,210 | 1,208 | 1,208 | 1,217 | 1,183 | 643,574 |
| July 23, 2025 | 1,157 | 1,187 | 1,187 | 1,207 | 1,157 | 142,713 |
| July 22, 2025 | 1,192.8 | 1,187 | 1,187 | 1,199 | 1,169 | 155,398 |
| July 21, 2025 | 1,230 | 1,194 | 1,194 | 1,230 | 1,186 | 209,408 |
| July 18, 2025 | 1,190 | 1,204 | 1,204 | 1,225 | 1,190 | 277,761 |
| July 17, 2025 | 1,116 | 1,187 | 1,187 | 1,209 | 1,116 | 488,863 |
| July 16, 2025 | 1,119 | 1,141 | 1,141 | 1,154 | 1,119 | 304,337 |
| July 15, 2025 | 1,133 | 1,130 | 1,130 | 1,139 | 1,125 | 534,414 |
| July 14, 2025 | 1,122 | 1,135 | 1,135 | 1,140 | 1,119 | 1.12M |
| July 11, 2025 | 1,144 | 1,127 | 1,127 | 1,174 | 1,123 | 280,345 |
| July 10, 2025 | 1,137.46 | 1,149 | 1,149 | 1,153 | 1,124 | 154,511 |
| July 09, 2025 | 1,115 | 1,137 | 1,137 | 1,139 | 1,114 | 307,527 |
| July 08, 2025 | 1,122 | 1,126 | 1,126 | 1,156 | 1,111 | 613,767 |
| July 07, 2025 | 1,147 | 1,127 | 1,127 | 1,149 | 1,127 | 392,367 |
| July 04, 2025 | 1,163.6 | 1,141 | 1,141 | 1,167 | 1,052 | 256,647 |
| July 03, 2025 | 1,157.1 | 1,163 | 1,163 | 1,175 | 1,154 | 298,603 |
| July 02, 2025 | 1,219 | 1,159 | 1,159 | 1,219 | 1,156 | 119,849 |
| July 01, 2025 | 1,161 | 1,195 | 1,195 | 1,197 | 1,161 | 176,095 |
| June 30, 2025 | 1,179 | 1,185 | 1,185 | 1,192.6 | 1,173 | 160,730 |
| June 27, 2025 | 1,141 | 1,173 | 1,173 | 1,173 | 1,141 | 111,031 |
| June 26, 2025 | 1,146 | 1,163 | 1,163 | 1,167 | 1,146 | 190,089 |
| June 25, 2025 | 1,144 | 1,151 | 1,151 | 1,176 | 1,144 | 284,203 |
| June 24, 2025 | 1,167 | 1,167 | 1,167 | 1,182 | 1,164 | 840,292 |
| June 23, 2025 | 1,191 | 1,168 | 1,168 | 1,191 | 1,155 | 115,282 |
| June 20, 2025 | 1,170 | 1,175 | 1,175 | 1,176 | 1,161 | 712,987 |
| June 19, 2025 | 1,205 | 1,170 | 1,170 | 1,205 | 1,156 | 154,510 |
| June 18, 2025 | 1,155 | 1,179 | 1,179 | 1,187 | 1,155 | 537,005 |
| June 17, 2025 | 1,185 | 1,178 | 1,178 | 1,212 | 1,167 | 156,047 |
| June 16, 2025 | 1,177 | 1,179 | 1,179 | 1,193 | 1,168 | 411,091 |
| June 13, 2025 | 1,212 | 1,173 | 1,173 | 1,212 | 1,166.6 | 104,395 |
| June 12, 2025 | 1,172 | 1,183 | 1,183 | 1,193 | 1,165 | 303,636 |
| June 11, 2025 | 1,159 | 1,179 | 1,179 | 1,185 | 1,159 | 173,130 |
| June 10, 2025 | 1,167 | 1,164 | 1,164 | 1,170 | 1,143 | 157,806 |
| June 09, 2025 | 1,148 | 1,147 | 1,147 | 1,156 | 1,118 | 279,889 |
| June 06, 2025 | 1,222 | 1,193 | 1,193 | 1,222 | 1,193 | 193,885 |
| June 05, 2025 | 1,196 | 1,205 | 1,205 | 1,205 | 1,190 | 307,724 |
| June 04, 2025 | 1,222 | 1,197 | 1,197 | 1,222 | 1,187 | 203,358 |
| June 03, 2025 | 1,222 | 1,199 | 1,199 | 1,222 | 1,190 | 133,344 |
| June 02, 2025 | 1,177 | 1,203 | 1,203 | 1,204 | 1,177 | 137,337 |
| May 30, 2025 | 1,182.22 | 1,193 | 1,193 | 1,197 | 1,173 | 202,194 |
| May 29, 2025 | 1,189.72 | 1,178 | 1,178 | 1,208 | 1,167 | 87,092 |
| May 28, 2025 | 1,160 | 1,184 | 1,184 | 1,186 | 1,156 | 307,603 |
| May 27, 2025 | 1,186 | 1,163 | 1,163 | 1,192 | 1,162 | 307,238 |