1,715.63
-4.5(-0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,719.75 | 1,720.13 | 1,720.13 | 1,722.25 | 1,714.5 | 70,405 |
| August 14, 2025 | 1,731.25 | 1,718.63 | 1,718.63 | 1,732.25 | 1,717 | 31,015 |
| August 13, 2025 | 1,727.75 | 1,727.5 | 1,727.5 | 1,732.75 | 1,726.25 | 63,182 |
| August 12, 2025 | 1,721.25 | 1,725.75 | 1,725.75 | 1,728 | 1,715 | 33,335 |
| August 11, 2025 | 1,731.25 | 1,723.63 | 1,723.63 | 1,733.25 | 1,721 | 49,020 |
| August 08, 2025 | 1,745.75 | 1,744.75 | 1,744.75 | 1,751.25 | 1,740.5 | 49,323 |
| August 07, 2025 | 1,742.5 | 1,742.75 | 1,742.75 | 1,745.5 | 1,735.75 | 31,730 |
| August 06, 2025 | 1,737.25 | 1,737.88 | 1,737.88 | 1,739.5 | 1,728.75 | 83,420 |
| August 05, 2025 | 1,733.5 | 1,742.13 | 1,742.13 | 1,743.25 | 1,724.5 | 22,887 |
| August 04, 2025 | 1,731 | 1,735.25 | 1,735.25 | 1,740.75 | 1,726 | 48,791 |
| August 01, 2025 | 1,695.25 | 1,723.75 | 1,723.75 | 1,727 | 1,691.75 | 32,764 |
| July 31, 2025 | 1,699 | 1,696.38 | 1,696.38 | 1,706.5 | 1,694.75 | 26,837 |
| July 30, 2025 | 1,713.5 | 1,694.88 | 1,694.88 | 1,716 | 1,694 | 38,680 |
| July 29, 2025 | 1,708.5 | 1,712.25 | 1,712.25 | 1,715.75 | 1,705.5 | 38,334 |
| July 28, 2025 | 1,719.5 | 1,705.88 | 1,705.88 | 1,720.75 | 1,700 | 41,541 |
| July 25, 2025 | 1,729.25 | 1,714.63 | 1,714.63 | 1,730.5 | 1,714.63 | 52,286 |
| July 24, 2025 | 1,738.75 | 1,737.38 | 1,737.38 | 1,740.5 | 1,727.25 | 55,356 |
| July 23, 2025 | 1,763.75 | 1,757.75 | 1,757.75 | 1,768 | 1,754.75 | 40,403 |
| July 22, 2025 | 1,744 | 1,764.13 | 1,764.13 | 1,767 | 1,742.25 | 48,699 |
| July 21, 2025 | 1,734.75 | 1,750.88 | 1,750.88 | 1,751.5 | 1,731.75 | 64,972 |
| July 18, 2025 | 1,721.75 | 1,727.13 | 1,727.13 | 1,729.88 | 1,720.25 | 55,181 |
| July 17, 2025 | 1,718 | 1,718.63 | 1,718.63 | 1,718.63 | 1,706.75 | 59,716 |
| July 16, 2025 | 1,719.25 | 1,732 | 1,732 | 1,736 | 1,712 | 46,775 |
| July 15, 2025 | 1,730.25 | 1,717.38 | 1,717.38 | 1,734.5 | 1,716.75 | 36,354 |
| July 14, 2025 | 1,735.5 | 1,724 | 1,724 | 1,737.75 | 1,721.25 | 35,215 |
| July 11, 2025 | 1,716.75 | 1,733.75 | 1,733.75 | 1,735 | 1,716.25 | 149,506 |
| July 10, 2025 | 1,713 | 1,709 | 1,709 | 1,715.5 | 1,706.5 | 17,330 |
| July 09, 2025 | 1,695.75 | 1,704.25 | 1,704.25 | 1,705.75 | 1,692 | 26,725 |
| July 08, 2025 | 1,720.25 | 1,698.38 | 1,698.38 | 1,721.25 | 1,695.25 | 49,000 |
| July 07, 2025 | 1,704.25 | 1,709.88 | 1,709.88 | 1,710.75 | 1,698.75 | 38,484 |
| July 04, 2025 | 1,722.25 | 1,716.75 | 1,716.75 | 1,723 | 1,715.25 | 57,047 |
| July 03, 2025 | 1,731.75 | 1,715 | 1,715 | 1,733 | 1,709.25 | 62,212 |
| July 02, 2025 | 1,717.25 | 1,720.75 | 1,720.75 | 1,725.75 | 1,714 | 54,972 |
| July 01, 2025 | 1,715.5 | 1,720.88 | 1,720.88 | 1,730 | 1,715.25 | 33,129 |
| June 30, 2025 | 1,696.75 | 1,693.75 | 1,693.75 | 1,698.75 | 1,688 | 51,649 |
| June 27, 2025 | 1,696.5 | 1,685.63 | 1,685.63 | 1,698 | 1,678.25 | 143,488 |
| June 26, 2025 | 1,721.5 | 1,711.75 | 1,711.75 | 1,724.75 | 1,706.25 | 82,498 |
| June 25, 2025 | 1,716 | 1,712.25 | 1,712.25 | 1,718.75 | 1,706.75 | 32,785 |
| June 24, 2025 | 1,713.75 | 1,706.5 | 1,706.5 | 1,717.25 | 1,698.25 | 63,856 |
| June 23, 2025 | 1,729.5 | 1,746.25 | 1,746.25 | 1,746.25 | 1,727.25 | 28,238 |
| June 20, 2025 | 1,722.5 | 1,735.25 | 1,735.25 | 1,735.5 | 1,722 | 37,738 |
| June 19, 2025 | 1,729.75 | 1,734.25 | 1,734.25 | 1,740 | 1,725.25 | 38,477 |
| June 18, 2025 | 1,741.5 | 1,745 | 1,745 | 1,750.5 | 1,739.75 | 54,483 |
| June 17, 2025 | 1,744.25 | 1,741.63 | 1,741.63 | 1,750.25 | 1,738.75 | 28,259 |
| June 16, 2025 | 1,759.75 | 1,753.25 | 1,753.25 | 1,763.25 | 1,744.5 | 27,535 |
| June 13, 2025 | 1,759 | 1,764.88 | 1,764.88 | 1,774 | 1,756.25 | 44,262 |
| June 12, 2025 | 1,737.5 | 1,745.5 | 1,745.5 | 1,750 | 1,725.75 | 18,929 |
| June 11, 2025 | 1,720.25 | 1,720.75 | 1,720.75 | 1,729.75 | 1,713.75 | 27,514 |
| June 10, 2025 | 1,714.5 | 1,714.13 | 1,714.13 | 1,724.5 | 1,712.5 | 22,875 |
| June 09, 2025 | 1,713 | 1,714.25 | 1,714.25 | 1,716.5 | 1,707 | 17,709 |
| June 06, 2025 | 1,730.5 | 1,716.13 | 1,716.13 | 1,734.5 | 1,709.25 | 14,858 |
| June 05, 2025 | 1,735.5 | 1,728 | 1,728 | 1,754 | 1,728 | 24,283 |
| June 04, 2025 | 1,730.75 | 1,738.88 | 1,738.88 | 1,742.75 | 1,725 | 60,968 |
| June 03, 2025 | 1,732.75 | 1,724.75 | 1,724.75 | 1,733.75 | 1,717.25 | 28,807 |
| June 02, 2025 | 1,724 | 1,738.25 | 1,738.25 | 1,741.25 | 1,722.75 | 14,192 |
| May 30, 2025 | 1,701 | 1,694 | 1,694 | 1,718.25 | 1,688.25 | 7,721 |
| May 29, 2025 | 1,686 | 1,709 | 1,709 | 1,711 | 1,685.25 | 53,414 |
| May 28, 2025 | 1,706.5 | 1,697 | 1,697 | 1,714.25 | 1,697 | 27,986 |
| May 27, 2025 | 1,706.25 | 1,698.88 | 1,698.88 | 1,707.75 | 1,694.75 | 17,715 |
| May 23, 2025 | 1,716 | 1,730.5 | 1,730.5 | 1,734.25 | 1,713 | 21,637 |