1,057.10
+4.3(+0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,049.29 | 1,052.8 | 1,052.8 | 1,052.8 | 1,046.97 | 16,032 |
| August 14, 2025 | 1,050.4 | 1,051.8 | 1,051.8 | 1,051.8 | 1,045.36 | 36,694 |
| August 13, 2025 | 1,054.05 | 1,048.6 | 1,048.6 | 1,056.4 | 1,047.83 | 21,986 |
| August 12, 2025 | 1,065.41 | 1,053.1 | 1,053.1 | 1,065.41 | 1,053.1 | 27,570 |
| August 11, 2025 | 1,057.77 | 1,064.6 | 1,064.6 | 1,065 | 1,055.76 | 28,876 |
| August 08, 2025 | 1,062.2 | 1,062.9 | 1,062.9 | 1,069.56 | 1,062.06 | 20,570 |
| August 07, 2025 | 1,068.2 | 1,064 | 1,064 | 1,071 | 1,062.82 | 23,258 |
| August 06, 2025 | 1,071.4 | 1,073.4 | 1,073.4 | 1,079 | 1,071.4 | 34,926 |
| August 05, 2025 | 1,073.6 | 1,072.3 | 1,072.3 | 1,075.6 | 1,069.97 | 13,683 |
| August 04, 2025 | 1,081.06 | 1,078.2 | 1,078.2 | 1,081.06 | 1,068.54 | 27,373 |
| August 01, 2025 | 1,097 | 1,079.9 | 1,079.9 | 1,098 | 1,078.98 | 28,522 |
| July 31, 2025 | 1,095.73 | 1,092.9 | 1,092.9 | 1,103.18 | 1,092.8 | 24,900 |
| July 30, 2025 | 1,103.88 | 1,104.9 | 1,104.9 | 1,107.23 | 1,096.2 | 34,350 |
| July 29, 2025 | 1,091.6 | 1,093 | 1,093 | 1,097 | 1,088.8 | 55,384 |
| July 28, 2025 | 1,080.2 | 1,084.3 | 1,084.3 | 1,086.8 | 1,078.6 | 16,746 |
| July 25, 2025 | 1,084.8 | 1,079.2 | 1,079.2 | 1,087.2 | 1,078.8 | 16,880 |
| July 24, 2025 | 1,076.87 | 1,079.3 | 1,079.3 | 1,081 | 1,075.2 | 11,192 |
| July 23, 2025 | 1,076.44 | 1,073.1 | 1,073.1 | 1,077.8 | 1,072 | 49,529 |
| July 22, 2025 | 1,079.23 | 1,076.3 | 1,076.3 | 1,080.4 | 1,074.4 | 34,465 |
| July 21, 2025 | 1,085.4 | 1,078.4 | 1,078.4 | 1,087 | 1,076.02 | 19,372 |
| July 18, 2025 | 1,089.4 | 1,087.8 | 1,087.8 | 1,094.37 | 1,087.8 | 38,277 |
| July 17, 2025 | 1,079 | 1,083.3 | 1,083.3 | 1,084.4 | 1,077.54 | 86,533 |
| July 16, 2025 | 1,079.2 | 1,073.4 | 1,073.4 | 1,079.2 | 1,071.8 | 30,705 |
| July 15, 2025 | 1,074.2 | 1,078.9 | 1,078.9 | 1,078.9 | 1,071.2 | 21,115 |
| July 14, 2025 | 1,079.84 | 1,073.6 | 1,073.6 | 1,085.16 | 1,073.6 | 15,372 |
| July 11, 2025 | 1,063.4 | 1,077.9 | 1,077.9 | 1,077.9 | 1,060.42 | 50,553 |
| July 10, 2025 | 1,061.66 | 1,060.6 | 1,060.6 | 1,064.98 | 1,060.48 | 28,604 |
| July 09, 2025 | 1,060 | 1,063.2 | 1,063.2 | 1,064.2 | 1,056.64 | 19,890 |
| July 08, 2025 | 1,049.4 | 1,059.5 | 1,059.5 | 1,059.5 | 1,049.4 | 38,453 |
| July 07, 2025 | 1,044.2 | 1,047.3 | 1,047.3 | 1,059 | 1,044.2 | 17,901 |
| July 04, 2025 | 1,049.4 | 1,048.8 | 1,048.8 | 1,049.6 | 1,045.11 | 17,074 |
| July 03, 2025 | 1,051.8 | 1,050.9 | 1,050.9 | 1,056.98 | 1,047.4 | 16,069 |
| July 02, 2025 | 1,028.4 | 1,045 | 1,045 | 1,046.6 | 1,028.4 | 14,992 |
| July 01, 2025 | 1,031.8 | 1,031.4 | 1,031.4 | 1,034.8 | 1,026.2 | 19,203 |
| June 30, 2025 | 1,034 | 1,033.9 | 1,033.9 | 1,041.6 | 1,031.6 | 27,273 |
| June 27, 2025 | 1,034.22 | 1,037.5 | 1,037.5 | 1,041.2 | 1,032.84 | 23,273 |
| June 26, 2025 | 1,033.82 | 1,039.9 | 1,039.9 | 1,040.2 | 1,030.2 | 7,849 |
| June 25, 2025 | 1,047.26 | 1,045 | 1,045 | 1,050.8 | 1,041.43 | 27,865 |
| June 24, 2025 | 1,054.89 | 1,046.6 | 1,046.6 | 1,066.2 | 1,046.6 | 21,575 |
| June 23, 2025 | 1,112 | 1,104.8 | 1,104.8 | 1,122.4 | 1,103.8 | 31,055 |
| June 20, 2025 | 1,103.4 | 1,107.2 | 1,107.2 | 1,114.57 | 1,103.4 | 23,415 |
| June 19, 2025 | 1,107.4 | 1,125.7 | 1,125.7 | 1,125.7 | 1,107.4 | 78,987 |
| June 18, 2025 | 1,110.8 | 1,104 | 1,104 | 1,113.4 | 1,103 | 26,050 |
| June 17, 2025 | 1,086.8 | 1,103.2 | 1,103.2 | 1,105.3 | 1,086.8 | 33,169 |
| June 16, 2025 | 1,088.4 | 1,075.8 | 1,075.8 | 1,091 | 1,069.8 | 41,891 |
| June 13, 2025 | 1,076.4 | 1,078.6 | 1,078.6 | 1,085.54 | 1,073.44 | 31,079 |
| June 12, 2025 | 1,063.2 | 1,058.1 | 1,058.1 | 1,063.2 | 1,055.05 | 36,706 |
| June 11, 2025 | 1,058.8 | 1,060.6 | 1,060.6 | 1,062.15 | 1,054.6 | 32,461 |
| June 10, 2025 | 1,060.4 | 1,061 | 1,061 | 1,064.4 | 1,057.8 | 28,557 |
| June 09, 2025 | 1,050.18 | 1,054.6 | 1,054.6 | 1,058.14 | 1,050.18 | 19,491 |
| June 06, 2025 | 1,048 | 1,050.8 | 1,050.8 | 1,055.6 | 1,044.2 | 24,904 |
| June 05, 2025 | 1,038.8 | 1,042.1 | 1,042.1 | 1,044.4 | 1,036.2 | 49,279 |
| June 04, 2025 | 1,036.63 | 1,036.3 | 1,036.3 | 1,042.8 | 1,035 | 39,480 |
| June 03, 2025 | 1,032.6 | 1,038.1 | 1,038.1 | 1,043.2 | 1,032.6 | 69,767 |
| June 02, 2025 | 1,032.2 | 1,034.5 | 1,034.5 | 1,041 | 1,031.6 | 45,992 |
| May 30, 2025 | 1,030.6 | 1,023.3 | 1,023.3 | 1,035 | 1,023.3 | 22,424 |
| May 29, 2025 | 1,043.4 | 1,031.5 | 1,031.5 | 1,044.37 | 1,028.6 | 27,017 |
| May 28, 2025 | 1,041 | 1,041.2 | 1,041.2 | 1,044.76 | 1,037.23 | 67,409 |
| May 27, 2025 | 1,035.29 | 1,039.4 | 1,039.4 | 1,041.8 | 1,030 | 43,889 |
| May 23, 2025 | 1,047.4 | 1,044.1 | 1,044.1 | 1,047.4 | 1,035.26 | 31,876 |