1,696.00
-12(-0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,708 | 1,708 | 1,708 | 1,717 | 1,657 | 1.12M |
| August 14, 2025 | 1,690 | 1,689 | 1,689 | 1,720.76 | 1,676 | 737,252 |
| August 13, 2025 | 1,757 | 1,701 | 1,701 | 1,769.16 | 1,690 | 1.05M |
| August 12, 2025 | 1,744 | 1,735 | 1,735 | 1,769 | 1,716 | 1.75M |
| August 11, 2025 | 1,687 | 1,743 | 1,743 | 1,747 | 1,680 | 825,994 |
| August 08, 2025 | 1,662 | 1,701 | 1,701 | 1,754 | 1,662 | 1.71M |
| August 07, 2025 | 1,685 | 1,673 | 1,673 | 1,738 | 1,661 | 1.27M |
| August 06, 2025 | 1,534 | 1,655 | 1,655 | 1,655 | 1,512 | 2.15M |
| August 05, 2025 | 1,489 | 1,520 | 1,520 | 1,581.14 | 1,483 | 1.57M |
| August 04, 2025 | 1,418 | 1,434 | 1,434 | 1,457 | 1,371 | 810,726 |
| August 01, 2025 | 1,396 | 1,429 | 1,429 | 1,450.05 | 1,391 | 669,078 |
| July 31, 2025 | 1,400 | 1,400 | 1,400 | 1,425 | 1,387 | 611,975 |
| July 30, 2025 | 1,431 | 1,430 | 1,430 | 1,437 | 1,415 | 500,135 |
| July 29, 2025 | 1,406 | 1,429 | 1,429 | 1,430 | 1,398 | 694,094 |
| July 28, 2025 | 1,411 | 1,396 | 1,396 | 1,423 | 1,376.59 | 1.55M |
| July 25, 2025 | 1,435 | 1,402 | 1,402 | 1,441.85 | 1,394.61 | 409,277 |
| July 24, 2025 | 1,462 | 1,433 | 1,433 | 1,471 | 1,424 | 738,879 |
| July 23, 2025 | 1,462 | 1,463 | 1,463 | 1,471 | 1,385.6 | 2.35M |
| July 22, 2025 | 1,498 | 1,466 | 1,466 | 1,501 | 1,453 | 883,129 |
| July 21, 2025 | 1,452 | 1,497 | 1,497 | 1,503 | 1,451.56 | 763,298 |
| July 18, 2025 | 1,475 | 1,445 | 1,445 | 1,490 | 1,437 | 652,849 |
| July 17, 2025 | 1,474 | 1,460 | 1,460 | 1,482 | 1,443 | 961,232 |
| July 16, 2025 | 1,484 | 1,472 | 1,472 | 1,494 | 1,445 | 721,143 |
| July 15, 2025 | 1,537 | 1,470 | 1,470 | 1,539 | 1,457 | 1.59M |
| July 14, 2025 | 1,539 | 1,542 | 1,542 | 1,566 | 1,531 | 1.22M |
| July 11, 2025 | 1,487 | 1,516 | 1,516 | 1,517 | 1,483 | 963,782 |
| July 10, 2025 | 1,470 | 1,465 | 1,465 | 1,490.17 | 1,462 | 726,583 |
| July 09, 2025 | 1,488 | 1,449 | 1,449 | 1,492 | 1,439.43 | 886,422 |
| July 08, 2025 | 1,500 | 1,469 | 1,469 | 1,538 | 1,457.98 | 761,449 |
| July 07, 2025 | 1,485 | 1,489 | 1,489 | 1,499 | 1,465 | 633,025 |
| July 04, 2025 | 1,461 | 1,495 | 1,495 | 1,495 | 1,454 | 629,940 |
| July 03, 2025 | 1,424 | 1,460 | 1,460 | 1,467 | 1,419 | 793,123 |
| July 02, 2025 | 1,449 | 1,441 | 1,441 | 1,460 | 1,419.42 | 1.57M |
| July 01, 2025 | 1,473 | 1,455 | 1,455 | 1,477 | 1,446 | 757,801 |
| June 30, 2025 | 1,452 | 1,440 | 1,440 | 1,458 | 1,422.34 | 705,296 |
| June 27, 2025 | 1,489 | 1,433 | 1,433 | 1,494 | 1,424.68 | 860,841 |
| June 26, 2025 | 1,455 | 1,495.74 | 1,495.74 | 1,498.87 | 1,455 | 618,914 |
| June 25, 2025 | 1,425 | 1,445 | 1,439 | 1,449 | 1,420 | 651,076 |
| June 24, 2025 | 1,410 | 1,410 | 1,410 | 1,438 | 1,385 | 673,475 |
| June 23, 2025 | 1,393 | 1,443 | 1,443 | 1,450 | 1,391.33 | 680,039 |
| June 20, 2025 | 1,405 | 1,417 | 1,407 | 1,445 | 1,405 | 2.78M |
| June 19, 2025 | 1,447 | 1,426 | 1,426 | 1,448 | 1,416 | 626,271 |
| June 18, 2025 | 1,438 | 1,447 | 1,447 | 1,455 | 1,435 | 549,415 |
| June 17, 2025 | 1,376 | 1,433 | 1,433 | 1,434 | 1,371 | 1.53M |
| June 16, 2025 | 1,450 | 1,417 | 1,417 | 1,457 | 1,415 | 1.33M |
| June 13, 2025 | 1,407 | 1,445 | 1,445 | 1,447 | 1,400 | 1.75M |
| June 12, 2025 | 1,408 | 1,414 | 1,414 | 1,416 | 1,384 | 1.24M |
| June 11, 2025 | 1,345 | 1,388 | 1,388 | 1,394 | 1,337 | 1.13M |
| June 10, 2025 | 1,365 | 1,339 | 1,339 | 1,382 | 1,332 | 495,193 |
| June 09, 2025 | 1,347 | 1,374 | 1,374 | 1,381 | 1,338.52 | 1.03M |
| June 06, 2025 | 1,337 | 1,342 | 1,342 | 1,359 | 1,325.83 | 2.29M |
| June 05, 2025 | 1,264 | 1,325 | 1,325 | 1,337 | 1,264 | 1.78M |
| June 04, 2025 | 1,250 | 1,259.2 | 1,259.2 | 1,274.62 | 1,244.35 | 509,853 |
| June 03, 2025 | 1,223 | 1,238 | 1,238 | 1,260 | 1,223 | 1.39M |
| June 02, 2025 | 1,178 | 1,233 | 1,233 | 1,246 | 1,170 | 1.12M |
| May 30, 2025 | 1,151 | 1,163 | 1,163 | 1,173 | 1,145.59 | 907,641 |
| May 29, 2025 | 1,130 | 1,171 | 1,171 | 1,171 | 1,099.55 | 876,980 |
| May 28, 2025 | 1,123 | 1,134 | 1,134 | 1,136 | 1,115 | 772,899 |
| May 27, 2025 | 1,121 | 1,122 | 1,122 | 1,130 | 1,084 | 928,712 |
| May 23, 2025 | 1,114 | 1,133 | 1,133 | 1,135 | 1,102.53 | 972,819 |