1,623.80
-1.8(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,622.6 | 1,623.8 | 1,623.8 | 1,632.2 | 1,617.8 | 9,730 |
| August 15, 2025 | 1,625.4 | 1,625.6 | 1,625.6 | 1,629.2 | 1,622.83 | 33,126 |
| August 14, 2025 | 1,611.4 | 1,618.3 | 1,618.3 | 1,619.8 | 1,611.4 | 1,937 |
| August 13, 2025 | 1,612.12 | 1,615 | 1,615 | 1,615 | 1,610.6 | 21,113 |
| August 12, 2025 | 1,607 | 1,606.6 | 1,606.6 | 1,607.33 | 1,599.9 | 9,298 |
| August 11, 2025 | 1,612.4 | 1,603.9 | 1,603.9 | 1,613.4 | 1,601.8 | 12,457 |
| August 08, 2025 | 1,610 | 1,609.2 | 1,609.2 | 1,610 | 1,606.2 | 15,292 |
| August 07, 2025 | 1,612.2 | 1,606.4 | 1,606.4 | 1,615.6 | 1,603 | 14,055 |
| August 06, 2025 | 1,638.66 | 1,632.9 | 1,632.9 | 1,639.49 | 1,630.28 | 20,348 |
| August 05, 2025 | 1,638.4 | 1,625.8 | 1,625.8 | 1,638.4 | 1,625.8 | 94,317 |
| August 04, 2025 | 1,615.6 | 1,630.4 | 1,630.4 | 1,630.4 | 1,615.6 | 20,854 |
| August 01, 2025 | 1,622.6 | 1,613.7 | 1,613.7 | 1,629.4 | 1,605.6 | 24,173 |
| July 31, 2025 | 1,649.8 | 1,634.6 | 1,634.6 | 1,656 | 1,634.6 | 171,149 |
| July 30, 2025 | 1,657.52 | 1,648.7 | 1,648.7 | 1,658.2 | 1,646.88 | 40,331 |
| July 29, 2025 | 1,655.48 | 1,647.9 | 1,647.9 | 1,661.6 | 1,647.9 | 21,044 |
| July 28, 2025 | 1,682.93 | 1,650.1 | 1,650.1 | 1,683.87 | 1,649 | 5,740 |
| July 25, 2025 | 1,658 | 1,666.9 | 1,666.9 | 1,668.2 | 1,657.2 | 6,285 |
| July 24, 2025 | 1,665.06 | 1,664.8 | 1,664.8 | 1,666.91 | 1,659.4 | 23,333 |
| July 23, 2025 | 1,651 | 1,648.6 | 1,648.6 | 1,656.19 | 1,647.13 | 13,266 |
| July 22, 2025 | 1,641.4 | 1,638.8 | 1,638.8 | 1,641.4 | 1,632.6 | 4,559 |
| July 21, 2025 | 1,643.89 | 1,642 | 1,642 | 1,653 | 1,635.6 | 52,255 |
| July 18, 2025 | 1,657.4 | 1,643.6 | 1,643.6 | 1,657.4 | 1,640.26 | 3,055 |
| July 17, 2025 | 1,637.4 | 1,641.8 | 1,641.8 | 1,641.8 | 1,634.32 | 12,445 |
| July 16, 2025 | 1,635.8 | 1,634.8 | 1,634.8 | 1,641.4 | 1,633 | 5,074 |
| July 15, 2025 | 1,657 | 1,639.6 | 1,639.6 | 1,657 | 1,639.6 | 4,205 |
| July 14, 2025 | 1,641.72 | 1,648.7 | 1,648.7 | 1,648.7 | 1,639.31 | 19,023 |
| July 11, 2025 | 1,639.4 | 1,644.5 | 1,644.5 | 1,656 | 1,639.4 | 8,095 |
| July 10, 2025 | 1,652.2 | 1,654 | 1,654 | 1,656.4 | 1,644.2 | 3,969 |
| July 09, 2025 | 1,643.4 | 1,645.6 | 1,645.6 | 1,646.16 | 1,635.6 | 3,591 |
| July 08, 2025 | 1,627.4 | 1,633.9 | 1,633.9 | 1,635.46 | 1,626.17 | 2,225 |
| July 07, 2025 | 1,621.3 | 1,621.9 | 1,621.9 | 1,628 | 1,621.3 | 4,012 |
| July 04, 2025 | 1,611.94 | 1,622.5 | 1,622.5 | 1,624.68 | 1,611.94 | 2,294 |
| July 03, 2025 | 1,629.8 | 1,624 | 1,624 | 1,629.8 | 1,622.02 | 10,027 |
| July 02, 2025 | 1,618.4 | 1,625.2 | 1,625.2 | 1,625.8 | 1,612.6 | 3,453 |
| July 01, 2025 | 1,615.8 | 1,610.6 | 1,610.6 | 1,615.8 | 1,604.8 | 17,433 |
| June 30, 2025 | 1,614.41 | 1,609.9 | 1,609.9 | 1,626 | 1,605.76 | 2,474 |
| June 27, 2025 | 1,598.12 | 1,609.2 | 1,609.2 | 1,610 | 1,598.12 | 8,559 |
| June 26, 2025 | 1,603.6 | 1,588.1 | 1,588.1 | 1,603.6 | 1,587.6 | 7,448 |
| June 25, 2025 | 1,605.43 | 1,598.2 | 1,598.2 | 1,608.8 | 1,590.2 | 34,326 |
| June 24, 2025 | 1,597.2 | 1,604.3 | 1,604.3 | 1,612.21 | 1,597.2 | 4,010 |
| June 23, 2025 | 1,583.2 | 1,587.3 | 1,587.3 | 1,595.49 | 1,583.2 | 17,865 |
| June 20, 2025 | 1,597.4 | 1,590.9 | 1,590.9 | 1,602.27 | 1,590.9 | 6,140 |
| June 19, 2025 | 1,604 | 1,588.3 | 1,588.3 | 1,604 | 1,588.3 | 27,647 |
| June 18, 2025 | 1,607.8 | 1,604.1 | 1,604.1 | 1,611.53 | 1,599.95 | 1,239 |
| June 17, 2025 | 1,609 | 1,605.6 | 1,605.6 | 1,609 | 1,603.31 | 9,845 |
| June 16, 2025 | 1,612.4 | 1,616.8 | 1,616.8 | 1,620.11 | 1,612.4 | 1,159 |
| June 13, 2025 | 1,612.4 | 1,607.1 | 1,607.1 | 1,613.82 | 1,606.48 | 13,224 |
| June 12, 2025 | 1,621.4 | 1,624.3 | 1,624.3 | 1,628.69 | 1,616.93 | 3,551 |
| June 11, 2025 | 1,625.27 | 1,624.5 | 1,624.5 | 1,630.2 | 1,623.4 | 15,166 |
| June 10, 2025 | 1,622.74 | 1,622.2 | 1,622.2 | 1,625.8 | 1,619.86 | 10,673 |
| June 09, 2025 | 1,621.6 | 1,616.1 | 1,616.1 | 1,621.6 | 1,612.8 | 12,187 |
| June 06, 2025 | 1,617.2 | 1,618.7 | 1,618.7 | 1,621.8 | 1,614.16 | 10,212 |
| June 05, 2025 | 1,613.6 | 1,613.5 | 1,613.5 | 1,616.04 | 1,608.92 | 13,463 |
| June 04, 2025 | 1,609 | 1,610.6 | 1,610.6 | 1,615.8 | 1,605.8 | 128,840 |
| June 03, 2025 | 1,616.8 | 1,602 | 1,602 | 1,616.8 | 1,599.4 | 2,739 |
| June 02, 2025 | 1,602.11 | 1,603.6 | 1,603.6 | 1,606.6 | 1,595.65 | 3,598 |
| May 30, 2025 | 1,603.2 | 1,603.2 | 1,603.2 | 1,610.6 | 1,601.8 | 5,478 |
| May 29, 2025 | 1,600 | 1,601.8 | 1,601.8 | 1,605.65 | 1,598.14 | 24,066 |
| May 28, 2025 | 1,608.6 | 1,597.3 | 1,597.3 | 1,611 | 1,597.25 | 27,180 |
| May 27, 2025 | 1,604.66 | 1,608 | 1,608 | 1,612.8 | 1,602.14 | 3,776 |