1,177.20
-7.3(-0.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,180 | 1,177.2 | 1,177.2 | 1,184 | 1,175.2 | 5,594 |
| August 15, 2025 | 1,187.4 | 1,184.5 | 1,184.5 | 1,188 | 1,181.83 | 11,674 |
| August 14, 2025 | 1,181 | 1,178.5 | 1,178.5 | 1,181 | 1,174.6 | 1,508 |
| August 13, 2025 | 1,185 | 1,176.1 | 1,176.1 | 1,185 | 1,172.6 | 9,774 |
| August 12, 2025 | 1,176.62 | 1,174.1 | 1,174.1 | 1,178.2 | 1,161.6 | 3,613 |
| August 11, 2025 | 1,174.6 | 1,170.3 | 1,170.3 | 1,174.8 | 1,167.03 | 2,263 |
| August 08, 2025 | 1,176.4 | 1,173.2 | 1,173.2 | 1,176.4 | 1,171 | 4,859 |
| August 07, 2025 | 1,178 | 1,167.7 | 1,167.7 | 1,178.2 | 1,165.63 | 3,578 |
| August 06, 2025 | 1,165.4 | 1,170.1 | 1,170.1 | 1,172.4 | 1,162.16 | 1,561 |
| August 05, 2025 | 1,167 | 1,159.3 | 1,159.3 | 1,167 | 1,150.6 | 3,047 |
| August 04, 2025 | 1,140.6 | 1,156.9 | 1,156.9 | 1,158.4 | 1,140.6 | 8,293 |
| August 01, 2025 | 1,154 | 1,143.3 | 1,143.3 | 1,157.8 | 1,138.2 | 11,725 |
| July 31, 2025 | 1,166.4 | 1,155.7 | 1,155.7 | 1,166.4 | 1,150.4 | 1,220 |
| July 30, 2025 | 1,160.4 | 1,157.9 | 1,157.9 | 1,161.8 | 1,155.6 | 2,947 |
| July 29, 2025 | 1,166.4 | 1,163 | 1,163 | 1,169.2 | 1,157.4 | 6,920 |
| July 28, 2025 | 1,175.8 | 1,158.9 | 1,158.9 | 1,176.2 | 1,156.83 | 9,122 |
| July 25, 2025 | 1,169.6 | 1,166.9 | 1,166.9 | 1,169.8 | 1,160.71 | 8,427 |
| July 24, 2025 | 1,153 | 1,165.7 | 1,165.7 | 1,171.2 | 1,153 | 9,658 |
| July 23, 2025 | 1,152.72 | 1,155.1 | 1,155.1 | 1,173.4 | 1,152.72 | 7,910 |
| July 22, 2025 | 1,148.26 | 1,150.1 | 1,150.1 | 1,151.6 | 1,145.63 | 7,932 |
| July 21, 2025 | 1,150.4 | 1,146.9 | 1,146.9 | 1,150.4 | 1,141 | 6,755 |
| July 18, 2025 | 1,149.4 | 1,143.8 | 1,143.8 | 1,149.4 | 1,139 | 2,675 |
| July 17, 2025 | 1,146 | 1,137.8 | 1,137.8 | 1,146 | 1,131.8 | 2,919 |
| July 16, 2025 | 1,143.2 | 1,135.6 | 1,135.6 | 1,146 | 1,133.12 | 3,934 |
| July 15, 2025 | 1,142.4 | 1,139.2 | 1,139.2 | 1,152 | 1,094.27 | 8,726 |
| July 14, 2025 | 1,146.4 | 1,148.9 | 1,148.9 | 1,149.8 | 1,130.2 | 9,537 |
| July 11, 2025 | 1,147.4 | 1,144.7 | 1,144.7 | 1,148 | 1,141.83 | 2,747 |
| July 10, 2025 | 1,153.2 | 1,145.9 | 1,145.9 | 1,153.2 | 1,145.03 | 9,868 |
| July 09, 2025 | 1,140.8 | 1,145.4 | 1,145.4 | 1,147.4 | 1,140.8 | 5,658 |
| July 08, 2025 | 1,135.2 | 1,137.7 | 1,137.7 | 1,139.4 | 1,132.35 | 12,725 |
| July 07, 2025 | 1,134.4 | 1,131.1 | 1,131.1 | 1,135 | 1,130.03 | 4,629 |
| July 04, 2025 | 1,137.6 | 1,132.1 | 1,132.1 | 1,137.6 | 1,127.2 | 2,700 |
| July 03, 2025 | 1,144.36 | 1,136 | 1,136 | 1,152.2 | 1,134.03 | 4,482 |
| July 02, 2025 | 1,164.8 | 1,170.1 | 1,135.57 | 1,171.8 | 1,161.47 | 19,682 |
| July 01, 2025 | 1,160.6 | 1,158.6 | 1,124.4 | 1,164.04 | 1,155.63 | 3,269 |
| June 30, 2025 | 1,155.35 | 1,157.4 | 1,123.24 | 1,161.8 | 1,153 | 8,768 |
| June 27, 2025 | 1,149.4 | 1,156.3 | 1,122.17 | 1,157.8 | 1,146.4 | 4,902 |
| June 26, 2025 | 1,151.4 | 1,143.5 | 1,109.75 | 1,151.4 | 1,140.83 | 2,807 |
| June 25, 2025 | 1,152 | 1,142.9 | 1,109.17 | 1,152.4 | 1,140.83 | 1,969 |
| June 24, 2025 | 1,163 | 1,151.7 | 1,117.71 | 1,163.2 | 1,149.03 | 14,670 |
| June 23, 2025 | 1,157.8 | 1,152.3 | 1,118.29 | 1,161.8 | 1,145.2 | 5,840 |
| June 20, 2025 | 1,147.6 | 1,152.3 | 1,118.29 | 1,160 | 1,147.6 | 4,974 |
| June 19, 2025 | 1,156 | 1,149.7 | 1,115.77 | 1,157.2 | 1,149.7 | 354 |
| June 18, 2025 | 1,164.8 | 1,157.3 | 1,123.14 | 1,164.8 | 1,155.43 | 4,283 |
| June 17, 2025 | 1,159.6 | 1,155.2 | 1,121.11 | 1,163.4 | 1,151.6 | 31,444 |
| June 16, 2025 | 1,158.2 | 1,157.3 | 1,123.14 | 1,162.6 | 1,156.6 | 2,571 |
| June 13, 2025 | 1,159.6 | 1,152.3 | 1,118.29 | 1,169.4 | 1,150.6 | 4,562 |
| June 12, 2025 | 1,152.4 | 1,156.3 | 1,122.17 | 1,159.8 | 1,150.37 | 13,235 |
| June 11, 2025 | 1,150 | 1,152.2 | 1,152.2 | 1,169.6 | 1,148.2 | 6,341 |
| June 10, 2025 | 1,151.8 | 1,148.1 | 1,148.1 | 1,165.4 | 1,147.32 | 3,568 |
| June 09, 2025 | 1,146.75 | 1,143.3 | 1,143.3 | 1,147.2 | 1,140.8 | 4,833 |
| June 06, 2025 | 1,145 | 1,142.6 | 1,142.6 | 1,147.2 | 1,141.2 | 7,690 |
| June 05, 2025 | 1,139.6 | 1,139.7 | 1,139.7 | 1,142.4 | 1,137 | 4,910 |
| June 04, 2025 | 1,148 | 1,138.3 | 1,138.3 | 1,148 | 1,133 | 6,183 |
| June 03, 2025 | 1,151.6 | 1,138.3 | 1,138.3 | 1,151.6 | 1,135.43 | 6,516 |
| June 02, 2025 | 1,141.6 | 1,141.7 | 1,141.7 | 1,144.6 | 1,133.2 | 19,401 |
| May 30, 2025 | 1,140.4 | 1,137.5 | 1,137.5 | 1,144.4 | 1,136.4 | 51,625 |
| May 29, 2025 | 1,136.2 | 1,138 | 1,138 | 1,139.8 | 1,133 | 3,854 |
| May 28, 2025 | 1,126.4 | 1,133.4 | 1,133.4 | 1,145.6 | 1,126.4 | 2,486 |
| May 27, 2025 | 1,140 | 1,138.2 | 1,138.2 | 1,155 | 1,130.8 | 6,625 |