1,092.00
+18(+1.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,072 | 1,092 | 1,092 | 1,096 | 1,070 | 236,715 |
| August 15, 2025 | 1,080 | 1,074 | 1,074 | 1,088 | 1,066 | 154,912 |
| August 14, 2025 | 1,082 | 1,072 | 1,072 | 1,096 | 1,058 | 296,693 |
| August 13, 2025 | 1,086 | 1,088 | 1,088 | 1,100 | 1,084 | 124,792 |
| August 12, 2025 | 1,090 | 1,090 | 1,090 | 1,106 | 1,090 | 134,501 |
| August 11, 2025 | 1,070.4 | 1,098 | 1,098 | 1,112 | 1,062 | 363,637 |
| August 08, 2025 | 1,072 | 1,066 | 1,066 | 1,082 | 1,059.19 | 126,329 |
| August 07, 2025 | 1,056 | 1,078 | 1,078 | 1,088 | 1,056 | 241,025 |
| August 06, 2025 | 1,097.9 | 1,070 | 1,070 | 1,098.06 | 1,070 | 436,811 |
| August 05, 2025 | 1,100 | 1,092 | 1,092 | 1,100 | 1,084 | 1.59M |
| August 04, 2025 | 1,086 | 1,090 | 1,090 | 1,090 | 1,076.56 | 712,732 |
| August 01, 2025 | 1,088 | 1,076 | 1,076 | 1,088 | 1,060 | 408,357 |
| July 31, 2025 | 1,084 | 1,088 | 1,088 | 1,094 | 1,066 | 427,978 |
| July 30, 2025 | 1,078 | 1,066 | 1,066 | 1,084 | 1,066 | 661,244 |
| July 29, 2025 | 1,106 | 1,078 | 1,078 | 1,106 | 1,066 | 716,398 |
| July 28, 2025 | 1,112 | 1,096 | 1,096 | 1,112 | 1,082 | 399,545 |
| July 25, 2025 | 1,092 | 1,102 | 1,102 | 1,106 | 1,080 | 306,890 |
| July 24, 2025 | 1,066 | 1,090 | 1,090 | 1,092 | 1,066 | 185,719 |
| July 23, 2025 | 1,110 | 1,068 | 1,068 | 1,110 | 1,066 | 356,368 |
| July 22, 2025 | 1,094 | 1,090 | 1,090 | 1,100 | 1,078.26 | 146,288 |
| July 21, 2025 | 1,110 | 1,098 | 1,098 | 1,112.09 | 1,093.99 | 1.22M |
| July 18, 2025 | 1,108 | 1,110 | 1,110 | 1,116 | 1,096 | 317,505 |
| July 17, 2025 | 1,096 | 1,100 | 1,100 | 1,104 | 1,082 | 262,560 |
| July 16, 2025 | 1,100 | 1,086 | 1,086 | 1,114 | 1,078 | 403,039 |
| July 15, 2025 | 1,110 | 1,108 | 1,108 | 1,126 | 1,104 | 313,396 |
| July 14, 2025 | 1,088 | 1,110 | 1,110 | 1,112 | 1,077.87 | 200,747 |
| July 11, 2025 | 1,090 | 1,090 | 1,090 | 1,098 | 1,080 | 223,492 |
| July 10, 2025 | 1,106 | 1,096 | 1,096 | 1,114 | 1,094 | 185,789 |
| July 09, 2025 | 1,114 | 1,104 | 1,104 | 1,128 | 1,104 | 411,979 |
| July 08, 2025 | 1,130 | 1,116 | 1,116 | 1,130 | 1,110.44 | 480,838 |
| July 07, 2025 | 1,122 | 1,126 | 1,126 | 1,134.4 | 1,112 | 203,093 |
| July 04, 2025 | 1,136 | 1,124 | 1,124 | 1,138 | 1,118 | 105,202 |
| July 03, 2025 | 1,104 | 1,136 | 1,136 | 1,142.29 | 1,104 | 256,719 |
| July 02, 2025 | 1,126 | 1,138 | 1,138 | 1,146 | 1,102 | 696,454 |
| July 01, 2025 | 1,138 | 1,122 | 1,122 | 1,142 | 1,116 | 297,775 |
| June 30, 2025 | 1,140 | 1,138 | 1,138 | 1,154 | 1,134 | 517,355 |
| June 27, 2025 | 1,110 | 1,138 | 1,138 | 1,140 | 1,110 | 571,390 |
| June 26, 2025 | 1,130 | 1,114 | 1,114 | 1,136 | 1,110 | 618,578 |
| June 25, 2025 | 1,140 | 1,132 | 1,132 | 1,146 | 1,126 | 505,706 |
| June 24, 2025 | 1,120 | 1,136 | 1,136 | 1,144 | 1,116 | 790,434 |
| June 23, 2025 | 1,138 | 1,114 | 1,114 | 1,144 | 1,095.86 | 849,362 |
| June 20, 2025 | 1,130 | 1,144 | 1,144 | 1,152 | 1,130 | 6.54M |
| June 19, 2025 | 1,144 | 1,130 | 1,130 | 1,174 | 1,130 | 297,528 |
| June 18, 2025 | 1,146 | 1,154 | 1,154 | 1,162 | 1,126 | 617,458 |
| June 17, 2025 | 1,156 | 1,144 | 1,144 | 1,156 | 1,140 | 547,479 |
| June 16, 2025 | 1,150 | 1,152 | 1,152 | 1,166 | 1,144 | 292,285 |
| June 13, 2025 | 1,182 | 1,154 | 1,154 | 1,202 | 1,154 | 467,534 |
| June 12, 2025 | 1,200 | 1,204 | 1,204 | 1,228 | 1,190 | 613,927 |
| June 11, 2025 | 1,193.5 | 1,198 | 1,198 | 1,204 | 1,182 | 916,219 |
| June 10, 2025 | 1,194 | 1,196 | 1,196 | 1,214 | 1,182 | 405,261 |
| June 09, 2025 | 1,184 | 1,192 | 1,192 | 1,204 | 1,180 | 689,029 |
| June 06, 2025 | 1,188 | 1,184 | 1,184 | 1,200 | 1,180 | 256,557 |
| June 05, 2025 | 1,174 | 1,186 | 1,186 | 1,198 | 1,174 | 286,429 |
| June 04, 2025 | 1,180 | 1,186 | 1,186 | 1,194 | 1,160 | 505,951 |
| June 03, 2025 | 1,174 | 1,170 | 1,170 | 1,184 | 1,164 | 405,187 |
| June 02, 2025 | 1,178 | 1,178 | 1,178 | 1,188 | 1,172 | 218,319 |
| May 30, 2025 | 1,198 | 1,186 | 1,186 | 1,224 | 1,180 | 391,607 |
| May 29, 2025 | 1,194 | 1,192 | 1,192 | 1,206 | 1,180.48 | 278,750 |
| May 28, 2025 | 1,196 | 1,194 | 1,181 | 1,232 | 1,194 | 435,047 |
| May 27, 2025 | 1,186 | 1,202 | 1,188.91 | 1,216 | 1,168 | 378,001 |