1,412.20
+30.1(+2.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,386.79 | 1,382.1 | 1,382.1 | 1,386.79 | 1,376.2 | 119 |
| August 14, 2025 | 1,379.1 | 1,364.1 | 1,364.1 | 1,379.1 | 1,364.1 | 213 |
| August 13, 2025 | 1,382 | 1,376.6 | 1,376.6 | 1,382 | 1,372.8 | 87 |
| August 12, 2025 | 1,373 | 1,368.5 | 1,368.5 | 1,373 | 1,360.8 | 915 |
| August 11, 2025 | 1,385 | 1,370.1 | 1,370.1 | 1,385 | 1,365.6 | 99 |
| August 08, 2025 | 1,373.4 | 1,369.5 | 1,369.5 | 1,373.4 | 1,369.5 | 36 |
| August 07, 2025 | 1,372.6 | 1,364.9 | 1,364.9 | 1,372.6 | 1,363.6 | 599 |
| August 06, 2025 | 1,372.8 | 1,361.8 | 1,361.8 | 1,372.8 | 1,360.31 | 4,266 |
| August 05, 2025 | 1,377 | 1,362.8 | 1,362.8 | 1,377 | 1,362.8 | 28 |
| August 04, 2025 | 1,359 | 1,361.5 | 1,361.5 | 1,361.5 | 1,357.6 | 35 |
| August 01, 2025 | 1,368.2 | 1,345.5 | 1,345.5 | 1,368.2 | 1,344 | 209 |
| July 31, 2025 | 1,375.8 | 1,366.8 | 1,366.8 | 1,375.8 | 1,363.58 | 3,268 |
| July 30, 2025 | 1,372.2 | 1,371.3 | 1,371.3 | 1,379.2 | 1,370 | 215 |
| July 29, 2025 | 1,414.2 | 1,375.9 | 1,375.9 | 1,414.2 | 1,375.9 | 48 |
| July 28, 2025 | 1,418.35 | 1,397.7 | 1,397.7 | 1,418.8 | 1,397.7 | 4,602 |
| July 25, 2025 | 1,400.6 | 1,401.7 | 1,401.7 | 1,401.7 | 1,398.6 | 9 |
| July 24, 2025 | 1,405.2 | 1,399.4 | 1,399.4 | 1,405.2 | 1,397 | 2,056 |
| July 23, 2025 | 1,385.8 | 1,384.3 | 1,384.3 | 1,398 | 1,384.3 | 921 |
| July 22, 2025 | 1,374 | 1,377.6 | 1,377.6 | 1,377.6 | 1,359.8 | 143 |
| July 21, 2025 | 1,376 | 1,380.1 | 1,380.1 | 1,381 | 1,372.8 | 1,154 |
| July 18, 2025 | 1,353.8 | 1,366 | 1,366 | 1,368 | 1,353.8 | 221 |
| July 17, 2025 | 1,332.8 | 1,353.1 | 1,353.1 | 1,353.1 | 1,332.6 | 53 |
| July 16, 2025 | 1,333.2 | 1,315.8 | 1,315.8 | 1,334.74 | 1,315.8 | 58 |
| July 15, 2025 | 1,326 | 1,337.3 | 1,337.3 | 1,349.4 | 1,326 | 129 |
| July 14, 2025 | 1,330.2 | 1,324.2 | 1,324.2 | 1,330.2 | 1,321 | 442 |
| July 11, 2025 | 1,328.4 | 1,326.9 | 1,326.9 | 1,329 | 1,326.9 | 221 |
| July 10, 2025 | 1,321.47 | 1,327.3 | 1,327.3 | 1,327.6 | 1,321.47 | 95 |
| July 09, 2025 | 1,302.4 | 1,309.3 | 1,309.3 | 1,313.8 | 1,302.4 | 11 |
| July 08, 2025 | 1,301.2 | 1,298.2 | 1,298.2 | 1,301.2 | 1,298.2 | 2 |
| July 07, 2025 | 1,301.8 | 1,292 | 1,292 | 1,302.2 | 1,292 | 337 |
| July 04, 2025 | 1,301.2 | 1,301.7 | 1,301.7 | 1,302.8 | 1,301.2 | 29 |
| July 03, 2025 | 1,296.8 | 1,311.3 | 1,311.3 | 1,313 | 1,295.4 | 2,344 |
| July 02, 2025 | 1,268.6 | 1,288.2 | 1,288.2 | 1,288.2 | 1,263.28 | 476 |
| July 01, 2025 | 1,242.4 | 1,244 | 1,244 | 1,247.2 | 1,242.4 | 146 |
| June 30, 2025 | 1,242.6 | 1,237.2 | 1,237.2 | 1,242.6 | 1,230.6 | 480 |
| June 27, 2025 | 1,244.6 | 1,240.5 | 1,240.5 | 1,247 | 1,240.5 | 1,848 |
| June 26, 2025 | 1,220.86 | 1,231 | 1,231 | 1,231 | 1,220.86 | 673 |
| June 25, 2025 | 1,218.6 | 1,220 | 1,220 | 1,226.6 | 1,218.6 | 33 |
| June 24, 2025 | 1,217 | 1,218.7 | 1,218.7 | 1,218.7 | 1,216.8 | 23 |
| June 23, 2025 | 1,187.8 | 1,197.1 | 1,197.1 | 1,199.8 | 1,187.8 | 403 |
| June 20, 2025 | 1,211.6 | 1,203.3 | 1,203.3 | 1,211.6 | 1,203.3 | 86 |
| June 19, 2025 | 1,200 | 1,195.5 | 1,195.5 | 1,200 | 1,195.5 | 27 |
| June 18, 2025 | 1,207.8 | 1,214.9 | 1,214.9 | 1,214.9 | 1,207.8 | 311 |
| June 17, 2025 | 1,247 | 1,212.4 | 1,212.4 | 1,247 | 1,211.2 | 216 |
| June 16, 2025 | 1,218.66 | 1,232.9 | 1,232.9 | 1,232.9 | 1,218.66 | 81 |
| June 13, 2025 | 1,202.8 | 1,202.2 | 1,202.2 | 1,202.8 | 1,199.8 | 478 |
| June 12, 2025 | 1,230 | 1,221.5 | 1,221.5 | 1,230 | 1,212.6 | 62 |
| June 11, 2025 | 1,227.6 | 1,226.5 | 1,226.5 | 1,227.6 | 1,218.6 | 59 |
| June 10, 2025 | 1,207.22 | 1,219.5 | 1,219.5 | 1,219.5 | 1,207.22 | 661 |
| June 09, 2025 | 1,193.2 | 1,197.6 | 1,197.6 | 1,204.2 | 1,189.2 | 154 |
| June 06, 2025 | 1,185 | 1,192.5 | 1,192.5 | 1,192.5 | 1,182 | 304 |
| June 05, 2025 | 1,188.6 | 1,175.7 | 1,175.7 | 1,188.6 | 1,173.6 | 17 |
| June 04, 2025 | 1,180 | 1,183.4 | 1,183.4 | 1,190.4 | 1,180 | 37 |
| June 03, 2025 | 1,150.4 | 1,174.5 | 1,174.5 | 1,174.5 | 1,150.4 | 44 |
| June 02, 2025 | 1,182 | 1,150.6 | 1,150.6 | 1,182 | 1,150.6 | 26 |
| May 30, 2025 | 1,169.2 | 1,164.1 | 1,164.1 | 1,169.2 | 1,163 | 202 |
| May 29, 2025 | 1,171.2 | 1,169.5 | 1,169.5 | 1,180 | 1,168 | 60 |
| May 28, 2025 | 1,156 | 1,160.9 | 1,160.9 | 1,163.8 | 1,156 | 264 |
| May 27, 2025 | 1,158.19 | 1,160.1 | 1,160.1 | 1,163.8 | 1,155.8 | 1,433 |
| May 23, 2025 | 1,158.62 | 1,148.3 | 1,148.3 | 1,158.62 | 1,137.52 | 123 |