1,334.30
-0.2(-0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,338 | 1,334.3 | 1,334.3 | 1,338 | 1,333.6 | 5,571 |
| August 15, 2025 | 1,334.5 | 1,334.5 | 1,334.5 | 1,334.5 | 1,334.5 | 0 |
| August 14, 2025 | 1,338.4 | 1,343.8 | 1,343.8 | 1,343.8 | 1,338 | 25,776 |
| August 13, 2025 | 1,336.8 | 1,335.3 | 1,335.3 | 1,336.8 | 1,334.08 | 10,997 |
| August 12, 2025 | 1,330.31 | 1,329.9 | 1,329.9 | 1,330.8 | 1,325 | 254 |
| August 11, 2025 | 1,323 | 1,326.4 | 1,326.4 | 1,329.4 | 1,323 | 54,752 |
| August 08, 2025 | 1,331.4 | 1,324.1 | 1,324.1 | 1,331.6 | 1,319.69 | 2,557 |
| August 07, 2025 | 1,327.77 | 1,320.2 | 1,320.2 | 1,327.77 | 1,320.2 | 674 |
| August 06, 2025 | 1,333.6 | 1,323.7 | 1,323.7 | 1,333.6 | 1,323.7 | 290 |
| August 05, 2025 | 1,333.6 | 1,328.2 | 1,328.2 | 1,333.6 | 1,328.2 | 151 |
| August 04, 2025 | 1,323 | 1,329.4 | 1,329.4 | 1,329.4 | 1,323 | 2,181 |
| August 01, 2025 | 1,340.4 | 1,318.4 | 1,318.4 | 1,340.4 | 1,318.2 | 1,204 |
| July 31, 2025 | 1,350 | 1,337 | 1,337 | 1,350 | 1,337 | 2,906 |
| July 30, 2025 | 1,332.8 | 1,336.6 | 1,336.6 | 1,336.6 | 1,330.86 | 6,380 |
| July 29, 2025 | 1,328.8 | 1,333.4 | 1,333.4 | 1,336.6 | 1,328.8 | 5,001 |
| July 28, 2025 | 1,343.8 | 1,325.2 | 1,325.2 | 1,343.8 | 1,325.2 | 832 |
| July 25, 2025 | 1,332.64 | 1,333.9 | 1,333.9 | 1,334.03 | 1,332.64 | 14 |
| July 24, 2025 | 1,336.32 | 1,337.9 | 1,337.9 | 1,337.9 | 1,336.32 | 560 |
| July 23, 2025 | 1,320.22 | 1,320.7 | 1,320.7 | 1,322.08 | 1,320.22 | 5,053 |
| July 22, 2025 | 1,313.1 | 1,313.1 | 1,313.1 | 1,313.1 | 1,313.1 | 0 |
| July 21, 2025 | 1,300 | 1,316.6 | 1,316.6 | 1,321 | 1,300 | 15,199 |
| July 18, 2025 | 1,310.87 | 1,311.3 | 1,311.3 | 1,313.51 | 1,308.4 | 26,982 |
| July 17, 2025 | 1,315.2 | 1,312.4 | 1,312.4 | 1,329.4 | 1,303.2 | 21,384 |
| July 16, 2025 | 1,296.52 | 1,299.4 | 1,299.4 | 1,304.6 | 1,296.52 | 25,631 |
| July 15, 2025 | 1,310.36 | 1,300.6 | 1,300.6 | 1,310.4 | 1,300.6 | 15,055 |
| July 14, 2025 | 1,299.8 | 1,308.4 | 1,308.4 | 1,308.4 | 1,299.8 | 11,065 |
| July 11, 2025 | 1,305.33 | 1,297.5 | 1,297.5 | 1,305.33 | 1,297.5 | 276 |
| July 10, 2025 | 1,314.6 | 1,309.8 | 1,309.8 | 1,314.6 | 1,307.6 | 5,944 |
| July 09, 2025 | 1,293.84 | 1,295.9 | 1,295.9 | 1,296.98 | 1,293.84 | 5,766 |
| July 08, 2025 | 1,294.2 | 1,294.5 | 1,294.5 | 1,294.5 | 1,294.2 | 537 |
| July 07, 2025 | 1,295.96 | 1,293.9 | 1,293.9 | 1,298.56 | 1,293.4 | 6,481 |
| July 04, 2025 | 1,292.75 | 1,294.8 | 1,294.8 | 1,294.8 | 1,290.44 | 127 |
| July 03, 2025 | 1,292.2 | 1,299.1 | 1,299.1 | 1,299.1 | 1,292.2 | 3,114 |
| July 02, 2025 | 1,310.8 | 1,289.4 | 1,289.4 | 1,310.8 | 1,281 | 9,101 |
| July 01, 2025 | 1,312 | 1,299.8 | 1,299.8 | 1,312 | 1,297.2 | 4,337 |
| June 30, 2025 | 1,304.35 | 1,300.4 | 1,300.4 | 1,304.35 | 1,300.4 | 2,555 |
| June 27, 2025 | 1,300.2 | 1,305.7 | 1,305.7 | 1,305.7 | 1,300 | 26 |
| June 26, 2025 | 1,290.4 | 1,295.9 | 1,295.9 | 1,296.8 | 1,290.4 | 2,472 |
| June 25, 2025 | 1,297.07 | 1,289 | 1,289 | 1,297.07 | 1,288.04 | 4,481 |
| June 24, 2025 | 1,304.37 | 1,297 | 1,297 | 1,304.37 | 1,293.31 | 4,543 |
| June 23, 2025 | 1,273.4 | 1,286.1 | 1,286.1 | 1,286.1 | 1,273.4 | 0 |
| June 20, 2025 | 1,297 | 1,287.4 | 1,287.4 | 1,297 | 1,287.4 | 4 |
| June 19, 2025 | 1,290.2 | 1,288.1 | 1,288.1 | 1,293.77 | 1,288.1 | 391 |
| June 18, 2025 | 1,296.31 | 1,298.3 | 1,298.3 | 1,298.46 | 1,296.31 | 2,330 |
| June 17, 2025 | 1,297.9 | 1,297.9 | 1,297.9 | 1,297.9 | 1,297.9 | 0 |
| June 16, 2025 | 1,303 | 1,305 | 1,305 | 1,305 | 1,302.16 | 254 |
| June 13, 2025 | 1,298.82 | 1,299.5 | 1,299.5 | 1,299.5 | 1,298.63 | 139 |
| June 12, 2025 | 1,308.4 | 1,311.9 | 1,311.9 | 1,311.9 | 1,305.92 | 5,420 |
| June 11, 2025 | 1,307.49 | 1,309.6 | 1,309.6 | 1,309.6 | 1,305 | 1,895 |
| June 10, 2025 | 1,310.1 | 1,309.3 | 1,309.3 | 1,310.1 | 1,309.3 | 413 |
| June 09, 2025 | 1,307.46 | 1,305.4 | 1,305.4 | 1,307.46 | 1,305.2 | 1,122 |
| June 06, 2025 | 1,302.4 | 1,305.8 | 1,305.8 | 1,305.8 | 1,302 | 52 |
| June 05, 2025 | 1,300.5 | 1,300.5 | 1,300.5 | 1,300.5 | 1,300.5 | 0 |
| June 04, 2025 | 1,306.4 | 1,299.9 | 1,299.9 | 1,306.4 | 1,294.26 | 9,757 |
| June 03, 2025 | 1,296.5 | 1,296.5 | 1,296.5 | 1,296.5 | 1,296.5 | 0 |
| June 02, 2025 | 1,296.7 | 1,300.8 | 1,300.8 | 1,300.8 | 1,296.7 | 1,814 |
| May 30, 2025 | 1,304.8 | 1,300.4 | 1,300.4 | 1,304.8 | 1,300.2 | 2,114 |
| May 29, 2025 | 1,296 | 1,297.1 | 1,297.1 | 1,298 | 1,295.99 | 15,107 |
| May 28, 2025 | 1,299.52 | 1,294.4 | 1,294.4 | 1,300.13 | 1,292.84 | 1,919 |
| May 27, 2025 | 1,291.6 | 1,303.4 | 1,303.4 | 1,304.8 | 1,291.6 | 15,007 |