1,160.00
+1(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,164.93 | 1,160 | 1,160 | 1,167 | 1,158 | 10,364 |
| August 15, 2025 | 1,165 | 1,160 | 1,160 | 1,167 | 1,159 | 13,434 |
| August 14, 2025 | 1,161 | 1,158 | 1,158 | 1,167 | 1,158 | 24,942 |
| August 13, 2025 | 1,167 | 1,167 | 1,167 | 1,169 | 1,164 | 10,092 |
| August 12, 2025 | 1,162 | 1,167 | 1,167 | 1,167 | 1,156 | 41,346 |
| August 11, 2025 | 1,160 | 1,158.5 | 1,158.5 | 1,160 | 1,156 | 4,005 |
| August 08, 2025 | 1,158 | 1,156 | 1,156 | 1,158 | 1,153 | 7,322 |
| August 07, 2025 | 1,167 | 1,156 | 1,156 | 1,167.97 | 1,156 | 11,036 |
| August 06, 2025 | 1,168 | 1,162 | 1,162 | 1,168 | 1,160 | 14,294 |
| August 05, 2025 | 1,160 | 1,157.5 | 1,157.5 | 1,162 | 1,156 | 6,137 |
| August 04, 2025 | 1,149 | 1,152 | 1,152 | 1,152 | 1,145 | 7,199 |
| August 01, 2025 | 1,148 | 1,139 | 1,139 | 1,148 | 1,137 | 2,167 |
| July 31, 2025 | 1,160 | 1,152 | 1,152 | 1,161 | 1,151.03 | 6,804 |
| July 30, 2025 | 1,161 | 1,155 | 1,155 | 1,161 | 1,155 | 8,727 |
| July 29, 2025 | 1,162 | 1,159 | 1,159 | 1,164 | 1,159 | 3,270 |
| July 28, 2025 | 1,159 | 1,148 | 1,148 | 1,164 | 1,146 | 12,425 |
| July 25, 2025 | 1,146.09 | 1,149 | 1,149 | 1,150.94 | 1,145 | 1,914 |
| July 24, 2025 | 1,147 | 1,151.5 | 1,151.5 | 1,159 | 1,147 | 3,416 |
| July 23, 2025 | 1,167.18 | 1,166 | 1,146.46 | 1,171 | 1,166 | 25,339 |
| July 22, 2025 | 1,158 | 1,160.5 | 1,141.05 | 1,161 | 1,154 | 7,778 |
| July 21, 2025 | 1,165 | 1,162 | 1,162 | 1,168 | 1,160 | 8,599 |
| July 18, 2025 | 1,169 | 1,168 | 1,168 | 1,170 | 1,166 | 14,737 |
| July 17, 2025 | 1,154 | 1,156.5 | 1,156.5 | 1,156.5 | 1,149.71 | 5,370 |
| July 16, 2025 | 1,149 | 1,147 | 1,147 | 1,152 | 1,147 | 3,713 |
| July 15, 2025 | 1,152 | 1,150.5 | 1,150.5 | 1,158 | 1,150.5 | 9,584 |
| July 14, 2025 | 1,149 | 1,152 | 1,152 | 1,152 | 1,146 | 6,933 |
| July 11, 2025 | 1,148 | 1,145.5 | 1,145.5 | 1,149 | 1,140 | 9,355 |
| July 10, 2025 | 1,137 | 1,142 | 1,142 | 1,142 | 1,136 | 43,351 |
| July 09, 2025 | 1,130 | 1,131 | 1,131 | 1,133 | 1,126 | 12,574 |
| July 08, 2025 | 1,133 | 1,131.5 | 1,131.5 | 1,135 | 1,130 | 1,344 |
| July 07, 2025 | 1,123 | 1,125 | 1,125 | 1,129 | 1,123 | 5,159 |
| July 04, 2025 | 1,131 | 1,130 | 1,130 | 1,131 | 1,127 | 2,116 |
| July 03, 2025 | 1,137 | 1,136 | 1,136 | 1,139.46 | 1,132 | 12,400 |
| July 02, 2025 | 1,134 | 1,136 | 1,136 | 1,138 | 1,126 | 9,766 |
| July 01, 2025 | 1,126 | 1,125 | 1,125 | 1,126 | 1,121 | 2,524 |
| June 30, 2025 | 1,123 | 1,122 | 1,122 | 1,123 | 1,119 | 3,641 |
| June 27, 2025 | 1,120 | 1,121 | 1,121 | 1,121 | 1,115 | 15,408 |
| June 26, 2025 | 1,121 | 1,123.5 | 1,123.5 | 1,125 | 1,117 | 9,791 |
| June 25, 2025 | 1,126 | 1,120 | 1,120 | 1,126 | 1,119 | 12,168 |
| June 24, 2025 | 1,120 | 1,122 | 1,122 | 1,124 | 1,118 | 5,541 |
| June 23, 2025 | 1,111 | 1,112 | 1,112 | 1,113 | 1,109 | 7,018 |
| June 20, 2025 | 1,116 | 1,111 | 1,111 | 1,117 | 1,110.06 | 12,404 |
| June 19, 2025 | 1,123 | 1,113 | 1,113 | 1,123 | 1,112 | 8,304 |
| June 18, 2025 | 1,121 | 1,125 | 1,125 | 1,128 | 1,121 | 5,153 |
| June 17, 2025 | 1,125 | 1,122 | 1,122 | 1,125.94 | 1,121 | 16,016 |
| June 16, 2025 | 1,122 | 1,127 | 1,127 | 1,129 | 1,120 | 11,254 |
| June 13, 2025 | 1,121 | 1,118 | 1,118 | 1,121 | 1,116 | 4,032 |
| June 12, 2025 | 1,122 | 1,123.5 | 1,123.5 | 1,125 | 1,118.13 | 6,024 |
| June 11, 2025 | 1,137 | 1,130 | 1,130 | 1,137 | 1,130 | 4,703 |
| June 10, 2025 | 1,135 | 1,133 | 1,133 | 1,135.12 | 1,132.24 | 13,776 |
| June 09, 2025 | 1,121 | 1,125 | 1,125 | 1,126.23 | 1,121 | 12,457 |
| June 06, 2025 | 1,122 | 1,120 | 1,120 | 1,123.94 | 1,119 | 7,536 |
| June 05, 2025 | 1,120 | 1,121 | 1,121 | 1,122 | 1,116 | 9,995 |
| June 04, 2025 | 1,116 | 1,115.5 | 1,115.5 | 1,124 | 1,113.06 | 30,381 |
| June 03, 2025 | 1,111 | 1,110 | 1,110 | 1,111 | 1,106 | 29,066 |
| June 02, 2025 | 1,102 | 1,105 | 1,105 | 1,105 | 1,098 | 8,957 |
| May 30, 2025 | 1,097 | 1,099 | 1,099 | 1,105 | 1,097 | 19,067 |
| May 29, 2025 | 1,103 | 1,096.5 | 1,096.5 | 1,104 | 1,094 | 17,273 |
| May 28, 2025 | 1,098 | 1,097 | 1,097 | 1,098 | 1,095 | 16,251 |
| May 27, 2025 | 1,100 | 1,101 | 1,101 | 1,102 | 1,097 | 18,977 |