1,380.40
+0.5(+0.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,387.4 | 1,380.4 | 1,380.4 | 1,387.4 | 1,378.4 | 364 |
| August 15, 2025 | 1,381.55 | 1,379.9 | 1,379.9 | 1,382.6 | 1,379.9 | 717 |
| August 14, 2025 | 1,396.2 | 1,379.5 | 1,379.5 | 1,396.2 | 1,379.05 | 116 |
| August 13, 2025 | 1,382.42 | 1,382.9 | 1,382.9 | 1,382.9 | 1,378.8 | 6 |
| August 12, 2025 | 1,364.6 | 1,378.2 | 1,378.2 | 1,378.2 | 1,360.8 | 58 |
| August 11, 2025 | 1,382.2 | 1,370.1 | 1,370.1 | 1,382.2 | 1,370.1 | 432 |
| August 08, 2025 | 1,379.37 | 1,375.9 | 1,375.9 | 1,379.37 | 1,375.9 | 537 |
| August 07, 2025 | 1,383.8 | 1,379 | 1,379 | 1,389.4 | 1,379 | 78 |
| August 06, 2025 | 1,375 | 1,370.3 | 1,370.3 | 1,375.12 | 1,370.3 | 37 |
| August 05, 2025 | 1,374.8 | 1,363.6 | 1,363.6 | 1,375.4 | 1,363.6 | 325 |
| August 04, 2025 | 1,348.2 | 1,363.6 | 1,363.6 | 1,363.6 | 1,348.2 | 461 |
| August 01, 2025 | 1,383.8 | 1,351.5 | 1,351.5 | 1,383.8 | 1,351.5 | 76 |
| July 31, 2025 | 1,385.4 | 1,379.5 | 1,379.5 | 1,385.8 | 1,379.5 | 877 |
| July 30, 2025 | 1,385.8 | 1,385.2 | 1,385.2 | 1,411.2 | 1,385.2 | 1,166 |
| July 29, 2025 | 1,404.8 | 1,388.6 | 1,388.6 | 1,404.8 | 1,388.6 | 1,518 |
| July 28, 2025 | 1,400.54 | 1,397.2 | 1,397.2 | 1,408.05 | 1,397.2 | 3,795 |
| July 25, 2025 | 1,401.9 | 1,402.1 | 1,402.1 | 1,402.1 | 1,401.9 | 100 |
| July 24, 2025 | 1,399 | 1,391.6 | 1,391.6 | 1,399 | 1,391.6 | 1 |
| July 23, 2025 | 1,384 | 1,388.9 | 1,388.9 | 1,442.8 | 1,384 | 233 |
| July 22, 2025 | 1,365.71 | 1,374.3 | 1,374.3 | 1,374.3 | 1,365.71 | 88 |
| July 21, 2025 | 1,381.8 | 1,375.1 | 1,375.1 | 1,381.8 | 1,375.1 | 86 |
| July 18, 2025 | 1,373.8 | 1,373.7 | 1,373.7 | 1,375.68 | 1,372.6 | 703 |
| July 17, 2025 | 1,351 | 1,372.6 | 1,372.6 | 1,372.6 | 1,351 | 458 |
| July 16, 2025 | 1,350.18 | 1,349.6 | 1,349.6 | 1,358.4 | 1,349.6 | 170 |
| July 15, 2025 | 1,355.4 | 1,356 | 1,356 | 1,359.4 | 1,353.2 | 540 |
| July 14, 2025 | 1,340.18 | 1,351.4 | 1,351.4 | 1,351.4 | 1,339.6 | 1,343 |
| July 11, 2025 | 1,352.2 | 1,350.7 | 1,350.7 | 1,354.6 | 1,349 | 1,761 |
| July 10, 2025 | 1,348 | 1,353.7 | 1,353.7 | 1,353.7 | 1,347.6 | 13,708 |
| July 09, 2025 | 1,344.4 | 1,340.2 | 1,340.2 | 1,344.4 | 1,340.2 | 5 |
| July 08, 2025 | 1,342.2 | 1,339.9 | 1,339.9 | 1,345.4 | 1,339.4 | 158 |
| July 07, 2025 | 1,341 | 1,335.3 | 1,335.3 | 1,341 | 1,335.3 | 101 |
| July 04, 2025 | 1,325.6 | 1,331.6 | 1,331.6 | 1,332.67 | 1,325.6 | 147 |
| July 03, 2025 | 1,335.46 | 1,337.5 | 1,337.5 | 1,338.94 | 1,335 | 4,669 |
| July 02, 2025 | 1,314.6 | 1,331.4 | 1,331.4 | 1,332.52 | 1,314.6 | 2,904 |
| July 01, 2025 | 1,310.2 | 1,322.9 | 1,322.9 | 1,322.9 | 1,310.2 | 269 |
| June 30, 2025 | 1,313.2 | 1,309.8 | 1,309.8 | 1,317.6 | 1,309.8 | 54 |
| June 27, 2025 | 1,302.6 | 1,312.5 | 1,312.5 | 1,312.5 | 1,302.6 | 12 |
| June 26, 2025 | 1,299.6 | 1,294.9 | 1,294.9 | 1,299.6 | 1,289.53 | 5 |
| June 25, 2025 | 1,309.61 | 1,303.1 | 1,303.1 | 1,309.61 | 1,303.1 | 98 |
| June 24, 2025 | 1,309 | 1,312.2 | 1,312.2 | 1,312.2 | 1,304.86 | 105 |
| June 23, 2025 | 1,303.6 | 1,297.2 | 1,297.2 | 1,303.6 | 1,297.2 | 393 |
| June 20, 2025 | 1,301.8 | 1,302.2 | 1,302.2 | 1,304.6 | 1,301.6 | 2 |
| June 19, 2025 | 1,298.58 | 1,298.2 | 1,298.2 | 1,298.58 | 1,295.69 | 103 |
| June 18, 2025 | 1,314 | 1,308.9 | 1,308.9 | 1,314 | 1,307.6 | 79 |
| June 17, 2025 | 1,301.4 | 1,307.5 | 1,307.5 | 1,309.2 | 1,301.4 | 485 |
| June 16, 2025 | 1,322.8 | 1,307.6 | 1,307.6 | 1,324.4 | 1,299.2 | 92 |
| June 13, 2025 | 1,302.2 | 1,307.5 | 1,307.5 | 1,307.5 | 1,302.2 | 100 |
| June 12, 2025 | 1,311.2 | 1,313.4 | 1,313.4 | 1,317.6 | 1,311.2 | 847 |
| June 11, 2025 | 1,321.13 | 1,325 | 1,325 | 1,328.6 | 1,321.13 | 163 |
| June 10, 2025 | 1,323.8 | 1,321.7 | 1,321.7 | 1,323.8 | 1,320.13 | 1,549 |
| June 09, 2025 | 1,320.2 | 1,319.5 | 1,319.5 | 1,321.18 | 1,319.5 | 2 |
| June 06, 2025 | 1,314.56 | 1,316.5 | 1,316.5 | 1,318.76 | 1,314.56 | 257 |
| June 05, 2025 | 1,303.4 | 1,309 | 1,309 | 1,309 | 1,303.4 | 788 |
| June 04, 2025 | 1,303.01 | 1,309.1 | 1,309.1 | 1,309.32 | 1,303.01 | 3,626 |
| June 03, 2025 | 1,295.4 | 1,296 | 1,296 | 1,296 | 1,292.76 | 4 |
| June 02, 2025 | 1,287 | 1,289.2 | 1,289.2 | 1,291.2 | 1,282.2 | 1,162 |
| May 30, 2025 | 1,294.44 | 1,293.7 | 1,293.7 | 1,294.44 | 1,293.7 | 347 |
| May 29, 2025 | 1,309.4 | 1,295.5 | 1,295.5 | 1,309.4 | 1,291.58 | 215 |
| May 28, 2025 | 1,296 | 1,291.5 | 1,291.5 | 1,297.2 | 1,291.5 | 655 |
| May 27, 2025 | 1,289.8 | 1,295.7 | 1,295.7 | 1,295.7 | 1,288.31 | 346 |