2,110.00
-50(-2.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,200 | 2,110 | 2,110 | 2,200 | 2,085 | 126,333 |
| August 15, 2025 | 2,180 | 2,160 | 2,160 | 2,185 | 2,145 | 372,285 |
| August 14, 2025 | 2,100 | 2,160 | 2,160 | 2,180 | 2,095 | 221,446 |
| August 13, 2025 | 2,040 | 2,170 | 2,170 | 2,255 | 2,003.94 | 521,006 |
| August 12, 2025 | 1,972 | 1,968 | 1,968 | 1,986 | 1,956 | 354,109 |
| August 11, 2025 | 1,986 | 1,970 | 1,970 | 1,988 | 1,951.8 | 117,761 |
| August 08, 2025 | 2,015 | 1,986 | 1,986 | 2,020 | 1,972 | 109,138 |
| August 07, 2025 | 1,956 | 2,020 | 2,020 | 2,040 | 1,956 | 94,544 |
| August 06, 2025 | 2,010 | 2,000 | 2,000 | 2,040 | 1,986.72 | 243,011 |
| August 05, 2025 | 2,001.04 | 2,025 | 2,025 | 2,045 | 2,001.04 | 418,702 |
| August 04, 2025 | 1,964 | 2,020 | 2,020 | 2,040 | 1,964 | 95,991 |
| August 01, 2025 | 2,030 | 2,020 | 2,020 | 2,060 | 1,978 | 370,295 |
| July 31, 2025 | 1,986 | 2,045 | 2,045 | 2,060 | 1,986 | 364,575 |
| July 30, 2025 | 1,996 | 2,040 | 2,040 | 2,055 | 1,992 | 549,248 |
| July 29, 2025 | 1,966 | 2,005 | 2,005 | 2,045 | 1,966 | 390,597 |
| July 28, 2025 | 2,040 | 2,020 | 2,020 | 2,065 | 2,005 | 132,788 |
| July 25, 2025 | 2,015 | 2,030 | 2,030 | 2,035 | 1,970 | 252,123 |
| July 24, 2025 | 2,010 | 2,015 | 2,015 | 2,030 | 1,996 | 121,969 |
| July 23, 2025 | 1,982 | 1,990 | 1,990 | 1,994 | 1,970 | 124,787 |
| July 22, 2025 | 1,966 | 1,972 | 1,972 | 1,978 | 1,932 | 214,448 |
| July 21, 2025 | 1,938 | 1,978 | 1,978 | 1,994 | 1,938 | 142,182 |
| July 18, 2025 | 1,978 | 1,954 | 1,954 | 1,978 | 1,938 | 188,749 |
| July 17, 2025 | 1,922 | 1,940 | 1,940 | 1,940 | 1,906 | 97,758 |
| July 16, 2025 | 1,914 | 1,916 | 1,916 | 1,940.35 | 1,900 | 350,664 |
| July 15, 2025 | 1,862 | 1,924 | 1,924 | 1,944 | 1,862 | 136,968 |
| July 14, 2025 | 1,880 | 1,910 | 1,910 | 1,910 | 1,874 | 74,580 |
| July 11, 2025 | 1,892 | 1,900 | 1,900 | 1,920 | 1,883.8 | 110,297 |
| July 10, 2025 | 1,866 | 1,920 | 1,920 | 1,922 | 1,818 | 136,790 |
| July 09, 2025 | 1,800 | 1,816 | 1,816 | 1,856 | 1,800 | 257,904 |
| July 08, 2025 | 1,854 | 1,824 | 1,824 | 1,854 | 1,800 | 179,881 |
| July 07, 2025 | 1,808 | 1,812 | 1,812 | 1,824 | 1,800 | 141,830 |
| July 04, 2025 | 1,814.08 | 1,802 | 1,802 | 1,828 | 1,800 | 242,042 |
| July 03, 2025 | 1,780 | 1,806 | 1,806 | 1,850 | 1,780 | 190,988 |
| July 02, 2025 | 1,760 | 1,824 | 1,824 | 1,830.32 | 1,760 | 222,268 |
| July 01, 2025 | 1,776 | 1,806 | 1,806 | 1,818 | 1,770 | 828,355 |
| June 30, 2025 | 1,770 | 1,792 | 1,792 | 1,828 | 1,770 | 150,171 |
| June 27, 2025 | 1,712 | 1,804 | 1,804 | 1,814 | 1,712 | 375,375 |
| June 26, 2025 | 1,676 | 1,758 | 1,758 | 1,770 | 1,676 | 227,893 |
| June 25, 2025 | 1,698 | 1,714 | 1,714 | 1,722 | 1,698 | 65,459 |
| June 24, 2025 | 1,676 | 1,700 | 1,700 | 1,704 | 1,674 | 182,141 |
| June 23, 2025 | 1,692 | 1,662 | 1,662 | 1,692 | 1,650 | 176,930 |
| June 20, 2025 | 1,666 | 1,668 | 1,668 | 1,674 | 1,648 | 386,864 |
| June 19, 2025 | 1,638 | 1,654 | 1,654 | 1,662 | 1,634 | 215,812 |
| June 18, 2025 | 1,706 | 1,668 | 1,668 | 1,706 | 1,650 | 115,521 |
| June 17, 2025 | 1,720 | 1,670 | 1,670 | 1,720 | 1,660 | 90,957 |
| June 16, 2025 | 1,720 | 1,684 | 1,684 | 1,720 | 1,676 | 164,574 |
| June 13, 2025 | 1,714 | 1,680 | 1,680 | 1,736 | 1,670 | 121,977 |
| June 12, 2025 | 1,668 | 1,710 | 1,710 | 1,712 | 1,668 | 129,726 |
| June 11, 2025 | 1,722 | 1,708 | 1,708 | 1,770 | 1,658 | 118,302 |
| June 10, 2025 | 1,750 | 1,746 | 1,746 | 1,774 | 1,746 | 61,079 |
| June 09, 2025 | 1,782 | 1,770 | 1,770 | 1,832 | 1,760 | 70,346 |
| June 06, 2025 | 1,790 | 1,800 | 1,800 | 1,808 | 1,790 | 68,371 |
| June 05, 2025 | 1,851.43 | 1,808 | 1,808 | 1,868 | 1,808 | 274,822 |
| June 04, 2025 | 1,848 | 1,878 | 1,878 | 1,888 | 1,798 | 142,446 |
| June 03, 2025 | 1,810 | 1,848 | 1,848 | 1,864 | 1,810 | 107,031 |
| June 02, 2025 | 1,806 | 1,854 | 1,854 | 1,864 | 1,806 | 97,513 |
| May 30, 2025 | 1,802 | 1,852 | 1,852 | 1,852 | 1,798 | 189,282 |
| May 29, 2025 | 1,864 | 1,852 | 1,852 | 1,897.6 | 1,850 | 126,309 |
| May 28, 2025 | 1,838 | 1,894 | 1,861.5 | 1,894 | 1,838 | 145,945 |
| May 27, 2025 | 1,868 | 1,850 | 1,818.26 | 1,870 | 1,832 | 81,202 |