1,608.75
+6.25(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,610 | 1,608.75 | 1,608.75 | 1,610 | 1,608.75 | 174 |
| August 15, 2025 | 1,602.5 | 1,602.5 | 1,602.5 | 1,602.5 | 1,602.5 | 0 |
| August 14, 2025 | 1,609 | 1,604.25 | 1,604.25 | 1,609 | 1,604.25 | 1 |
| August 13, 2025 | 1,603.75 | 1,603.75 | 1,603.75 | 1,603.75 | 1,603.75 | 0 |
| August 12, 2025 | 1,607.5 | 1,607.5 | 1,607.5 | 1,607.5 | 1,607.5 | 0 |
| August 11, 2025 | 1,614.96 | 1,617.75 | 1,617.75 | 1,617.75 | 1,614.96 | 15 |
| August 08, 2025 | 1,617 | 1,611.75 | 1,611.75 | 1,617.5 | 1,611.75 | 162 |
| August 07, 2025 | 1,621.5 | 1,617.25 | 1,617.25 | 1,621.5 | 1,617.25 | 383 |
| August 06, 2025 | 1,625 | 1,622 | 1,622 | 1,626.5 | 1,620 | 12 |
| August 05, 2025 | 1,672 | 1,622.75 | 1,622.75 | 1,672 | 1,622.75 | 2 |
| August 04, 2025 | 1,629.5 | 1,629.75 | 1,629.75 | 1,629.75 | 1,624 | 395 |
| August 01, 2025 | 1,630.5 | 1,628.75 | 1,628.75 | 1,630.5 | 1,628.75 | 19 |
| July 31, 2025 | 1,638 | 1,635.75 | 1,635.75 | 1,644 | 1,635.75 | 93 |
| July 30, 2025 | 1,626 | 1,626 | 1,626 | 1,626 | 1,626 | 0 |
| July 29, 2025 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 1,621.25 | 0 |
| July 28, 2025 | 1,612.5 | 1,615 | 1,615 | 1,615 | 1,612.5 | 300 |
| July 25, 2025 | 1,601.42 | 1,609.25 | 1,609.25 | 1,611.5 | 1,601.42 | 874 |
| July 24, 2025 | 1,600.5 | 1,599.75 | 1,599.75 | 1,600.5 | 1,593.5 | 306 |
| July 23, 2025 | 1,600 | 1,594.75 | 1,594.75 | 1,600 | 1,594.75 | 1 |
| July 22, 2025 | 1,605.5 | 1,603 | 1,603 | 1,605.5 | 1,601 | 3,112 |
| July 21, 2025 | 1,600.25 | 1,600.25 | 1,600.25 | 1,600.25 | 1,600.25 | 0 |
| July 18, 2025 | 1,602.78 | 1,602.75 | 1,602.75 | 1,603.5 | 1,602.75 | 95 |
| July 17, 2025 | 1,610 | 1,608 | 1,608 | 1,610 | 1,604.5 | 7 |
| July 16, 2025 | 1,598.5 | 1,598.5 | 1,598.5 | 1,598.5 | 1,598.5 | 0 |
| July 15, 2025 | 1,602 | 1,607 | 1,607 | 1,611.5 | 1,602 | 9 |
| July 14, 2025 | 1,600.59 | 1,602.5 | 1,602.5 | 1,602.5 | 1,597.72 | 117 |
| July 11, 2025 | 1,594.75 | 1,594.75 | 1,594.75 | 1,594.75 | 1,594.75 | 0 |
| July 10, 2025 | 1,590 | 1,592 | 1,592 | 1,597.5 | 1,590 | 345 |
| July 09, 2025 | 1,592.5 | 1,589.25 | 1,589.25 | 1,592.5 | 1,589.25 | 6 |
| July 08, 2025 | 1,588.5 | 1,590.25 | 1,590.25 | 1,590.25 | 1,588.5 | 3 |
| July 07, 2025 | 1,585.5 | 1,585.5 | 1,585.5 | 1,585.5 | 1,585.5 | 0 |
| July 04, 2025 | 1,588 | 1,586.25 | 1,586.25 | 1,589 | 1,582 | 612 |
| July 03, 2025 | 1,594 | 1,588 | 1,588 | 1,594 | 1,586 | 83 |
| July 02, 2025 | 1,579 | 1,587.5 | 1,587.5 | 1,591 | 1,579 | 518 |
| July 01, 2025 | 1,573.75 | 1,573.75 | 1,573.75 | 1,573.75 | 1,573.75 | 0 |
| June 30, 2025 | 1,572 | 1,572.5 | 1,572.5 | 1,576.5 | 1,572 | 135 |
| June 27, 2025 | 1,569.5 | 1,567 | 1,567 | 1,569.5 | 1,567 | 1 |
| June 26, 2025 | 1,560.74 | 1,564 | 1,564 | 1,564 | 1,560.74 | 630 |
| June 25, 2025 | 1,573 | 1,576 | 1,576 | 1,579.5 | 1,573 | 502 |
| June 24, 2025 | 1,577.5 | 1,575 | 1,575 | 1,577.5 | 1,575 | 3 |
| June 23, 2025 | 1,592.5 | 1,586 | 1,586 | 1,592.5 | 1,586 | 6 |
| June 20, 2025 | 1,587 | 1,584 | 1,584 | 1,587 | 1,584 | 151 |
| June 19, 2025 | 1,580 | 1,584 | 1,584 | 1,584 | 1,580 | 3 |
| June 18, 2025 | 1,583.75 | 1,583.75 | 1,583.75 | 1,583.75 | 1,583.75 | 0 |
| June 17, 2025 | 1,569 | 1,577.5 | 1,577.5 | 1,577.5 | 1,569 | 2 |
| June 16, 2025 | 1,562.5 | 1,567 | 1,567 | 1,567 | 1,562.5 | 250 |
| June 13, 2025 | 1,569.5 | 1,567 | 1,567 | 1,577.5 | 1,567 | 8,015 |
| June 12, 2025 | 1,565.17 | 1,568.5 | 1,568.5 | 1,568.5 | 1,560.5 | 10,910 |
| June 11, 2025 | 1,597.8 | 1,590.25 | 1,563.82 | 1,597.8 | 1,590.25 | 485 |
| June 10, 2025 | 1,592.52 | 1,589.5 | 1,563.08 | 1,596.5 | 1,585 | 1,434 |
| June 09, 2025 | 1,579.5 | 1,579 | 1,552.76 | 1,584.5 | 1,579 | 101 |
| June 06, 2025 | 1,584 | 1,580.5 | 1,554.23 | 1,584 | 1,580.5 | 112 |
| June 05, 2025 | 1,584 | 1,579 | 1,552.76 | 1,584.31 | 1,579 | 3,246 |
| June 04, 2025 | 1,577 | 1,577 | 1,550.79 | 1,578.5 | 1,577 | 2,219 |
| June 03, 2025 | 1,579 | 1,578.5 | 1,552.27 | 1,581.5 | 1,578.5 | 36 |
| June 02, 2025 | 1,583.5 | 1,572 | 1,545.87 | 1,583.5 | 1,570.5 | 5,399 |
| May 30, 2025 | 1,583.75 | 1,583.75 | 1,557.43 | 1,583.75 | 1,583.75 | 0 |
| May 29, 2025 | 1,585 | 1,582.25 | 1,555.95 | 1,585 | 1,582.25 | 1 |
| May 28, 2025 | 1,572.5 | 1,577.25 | 1,551.04 | 1,577.25 | 1,572.5 | 1 |
| May 27, 2025 | 1,569.5 | 1,572 | 1,545.87 | 1,572 | 1,569.5 | 3 |