1,496.67
+57.6682(+4.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |