1,344.00
+19(+1.43%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
May 22, 2025 | 1,082 | 1,106 | 1,106 | 1,106 | 1,073 | 1.27M |
May 21, 2025 | 1,053 | 1,085 | 1,085 | 1,087 | 1,049.06 | 784,548 |
May 20, 2025 | 1,005 | 1,041 | 1,041 | 1,054 | 1,005 | 781,716 |
May 19, 2025 | 1,016 | 1,026 | 1,026 | 1,061 | 1,008 | 1.43M |
May 16, 2025 | 1,011 | 1,000 | 1,000 | 1,018 | 985 | 1.57M |
May 15, 2025 | 972 | 1,016 | 1,016 | 1,021 | 963 | 1.2M |
May 14, 2025 | 1,002 | 983 | 983 | 1,013 | 983 | 482,037 |
May 13, 2025 | 1,005 | 1,010 | 1,010 | 1,022 | 994.5 | 1.08M |
May 12, 2025 | 1,075 | 999.5 | 999.5 | 1,087 | 998 | 1.54M |
May 09, 2025 | 1,025 | 1,061 | 1,061 | 1,071.5 | 1,022 | 776,900 |
May 08, 2025 | 1,044 | 1,030 | 1,030 | 1,047 | 1,021.66 | 624,676 |
May 07, 2025 | 1,068 | 1,054 | 1,054 | 1,074 | 1,048.7 | 964,658 |
May 06, 2025 | 1,034 | 1,063 | 1,063 | 1,065 | 1,026 | 1.02M |
May 02, 2025 | 1,020 | 1,015 | 1,015 | 1,022 | 1,002 | 646,735 |
May 01, 2025 | 987.5 | 995.5 | 995.5 | 1,006 | 985 | 314,830 |
April 30, 2025 | 1,002 | 1,002 | 1,002 | 1,019 | 990 | 4.58M |
April 29, 2025 | 1,002 | 1,012 | 1,012 | 1,022 | 996.5 | 4.48M |
April 28, 2025 | 987.5 | 998 | 998 | 1,006 | 983.07 | 574,675 |
April 25, 2025 | 1,001 | 982.5 | 982.5 | 1,009 | 979.47 | 1M |
April 24, 2025 | 993.5 | 1,004 | 1,004 | 1,015 | 989.63 | 1.06M |
April 23, 2025 | 1,000 | 985 | 985 | 1,000 | 937 | 1.47M |
April 22, 2025 | 1,050 | 1,039 | 1,039 | 1,061 | 1,010 | 1.34M |
April 17, 2025 | 1,029 | 1,021 | 1,021 | 1,047.02 | 1,007 | 1.25M |
April 16, 2025 | 1,067 | 1,080 | 1,080 | 1,093 | 1,061 | 844,365 |
April 15, 2025 | 1,022 | 1,058 | 1,058 | 1,059.42 | 1,021 | 1.14M |
April 14, 2025 | 999 | 1,020 | 1,020 | 1,022 | 985.5 | 1.29M |
April 11, 2025 | 952.5 | 991 | 991 | 992.27 | 946 | 1.67M |
April 10, 2025 | 929.5 | 923 | 923 | 936.5 | 896.5 | 1.22M |
April 09, 2025 | 855 | 883 | 883 | 899.5 | 829.87 | 985,383 |
April 08, 2025 | 844.5 | 862 | 862 | 876 | 834.5 | 7.32M |
April 07, 2025 | 796.5 | 833.5 | 833.5 | 861.5 | 764.5 | 1.95M |
April 04, 2025 | 910.5 | 822.5 | 822.5 | 929 | 811 | 2.08M |
April 03, 2025 | 915 | 920.5 | 920.5 | 932.5 | 887.5 | 3.55M |
April 02, 2025 | 941 | 934.5 | 934.5 | 946.5 | 922.5 | 693,722 |
April 01, 2025 | 940.5 | 953 | 953 | 957.01 | 937 | 753,393 |
March 31, 2025 | 942 | 936 | 936 | 944 | 917.5 | 692,987 |
March 28, 2025 | 944.5 | 947.5 | 947.5 | 960.5 | 941.5 | 1.16M |
March 27, 2025 | 945 | 947.5 | 947.5 | 950.36 | 934.5 | 630,841 |
March 26, 2025 | 942.5 | 943.5 | 943.5 | 955 | 938 | 950,362 |
March 25, 2025 | 924.5 | 940.5 | 940.5 | 948.5 | 921.13 | 530,750 |
March 24, 2025 | 931 | 927.5 | 927.5 | 946 | 918.49 | 645,866 |
March 21, 2025 | 926.5 | 917.5 | 917.5 | 929.5 | 906 | 1.35M |
March 20, 2025 | 947 | 936 | 936 | 953 | 925.5 | 954,777 |
March 19, 2025 | 944 | 944 | 944 | 949.36 | 925.5 | 937,930 |
March 18, 2025 | 950 | 954 | 954 | 960.5 | 939.01 | 1.1M |
March 17, 2025 | 912.5 | 938 | 938 | 938 | 908 | 1.29M |
March 14, 2025 | 892.5 | 916.5 | 916.5 | 933.5 | 890.5 | 1.8M |
March 13, 2025 | 879 | 899.5 | 899.5 | 905.47 | 861 | 2.7M |
March 12, 2025 | 856 | 894.5 | 894.5 | 894.5 | 849 | 1.33M |
March 11, 2025 | 823.5 | 854 | 854 | 858 | 819.5 | 1.08M |
March 10, 2025 | 846.5 | 838.5 | 838.5 | 853.94 | 829.5 | 1.45M |