1,619.00
+2.75(+0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,616.5 | 1,616.25 | 1,616.25 | 1,620.5 | 1,612 | 3,584 |
| August 14, 2025 | 1,626 | 1,611.75 | 1,611.75 | 1,626 | 1,611.23 | 10,194 |
| August 13, 2025 | 1,615.5 | 1,617 | 1,617 | 1,620.5 | 1,612 | 3,485 |
| August 12, 2025 | 1,622 | 1,608.25 | 1,608.25 | 1,622 | 1,608.25 | 8,497 |
| August 11, 2025 | 1,627.96 | 1,622.75 | 1,622.75 | 1,630.5 | 1,622.75 | 2,938 |
| August 08, 2025 | 1,643 | 1,628.75 | 1,628.75 | 1,643 | 1,628.75 | 3,231 |
| August 07, 2025 | 1,635 | 1,626.75 | 1,626.75 | 1,645.5 | 1,626.75 | 13,540 |
| August 06, 2025 | 1,649.5 | 1,646.25 | 1,646.25 | 1,654 | 1,645 | 4,520 |
| August 05, 2025 | 1,640.41 | 1,638.25 | 1,638.25 | 1,642 | 1,636 | 11,370 |
| August 04, 2025 | 1,632 | 1,633 | 1,633 | 1,637.44 | 1,622.5 | 4,942 |
| August 01, 2025 | 1,628.5 | 1,614.5 | 1,614.5 | 1,628.5 | 1,612 | 16,560 |
| July 31, 2025 | 1,631.5 | 1,635.5 | 1,635.5 | 1,647 | 1,631.5 | 31,426 |
| July 30, 2025 | 1,653 | 1,653.75 | 1,653.75 | 1,658.5 | 1,648.82 | 16,679 |
| July 29, 2025 | 1,634.5 | 1,640.75 | 1,640.75 | 1,640.75 | 1,629.44 | 5,530 |
| July 28, 2025 | 1,648 | 1,637 | 1,637 | 1,649.5 | 1,633.5 | 2,178 |
| July 25, 2025 | 1,638.2 | 1,632.75 | 1,632.75 | 1,638.2 | 1,628 | 4,377 |
| July 24, 2025 | 1,640 | 1,632.5 | 1,632.5 | 1,640 | 1,627 | 8,434 |
| July 23, 2025 | 1,661.5 | 1,646.5 | 1,630.91 | 1,661.5 | 1,646.5 | 13,433 |
| July 22, 2025 | 1,633.5 | 1,647 | 1,647 | 1,650 | 1,633.5 | 978 |
| July 21, 2025 | 1,641.5 | 1,639.75 | 1,639.75 | 1,641.83 | 1,635.5 | 7,800 |
| July 18, 2025 | 1,640.5 | 1,630.25 | 1,630.25 | 1,640.5 | 1,628 | 5,740 |
| July 17, 2025 | 1,645 | 1,633 | 1,633 | 1,645 | 1,632.87 | 3,651 |
| July 16, 2025 | 1,628 | 1,626.75 | 1,626.75 | 1,641.87 | 1,624 | 3,493 |
| July 15, 2025 | 1,647 | 1,630 | 1,630 | 1,647 | 1,630 | 2,017 |
| July 14, 2025 | 1,618 | 1,637.25 | 1,637.25 | 1,638 | 1,618 | 502 |
| July 11, 2025 | 1,622.5 | 1,617.75 | 1,617.75 | 1,622.5 | 1,608.79 | 1,776 |
| July 10, 2025 | 1,612.5 | 1,625 | 1,625 | 1,626 | 1,605 | 10,216 |
| July 09, 2025 | 1,609.5 | 1,611.5 | 1,611.5 | 1,613.5 | 1,606.5 | 56,655 |
| July 08, 2025 | 1,620 | 1,613.25 | 1,613.25 | 1,620 | 1,608 | 8,241 |
| July 07, 2025 | 1,625.5 | 1,617.75 | 1,617.75 | 1,629.5 | 1,617.75 | 1,951 |
| July 04, 2025 | 1,623 | 1,619.25 | 1,619.25 | 1,623 | 1,616.08 | 2,203 |
| July 03, 2025 | 1,630.5 | 1,625.75 | 1,625.75 | 1,631 | 1,625.41 | 865 |
| July 02, 2025 | 1,620 | 1,622.75 | 1,622.75 | 1,628.5 | 1,617 | 7,286 |
| July 01, 2025 | 1,611.5 | 1,620 | 1,620 | 1,620 | 1,600.5 | 4,297 |
| June 30, 2025 | 1,605 | 1,593.5 | 1,593.5 | 1,606.5 | 1,593.5 | 11,203 |
| June 27, 2025 | 1,597.5 | 1,603 | 1,603 | 1,606.5 | 1,592.5 | 3,195 |
| June 26, 2025 | 1,600 | 1,591.5 | 1,591.5 | 1,600 | 1,581 | 10,727 |
| June 25, 2025 | 1,637 | 1,612.25 | 1,612.25 | 1,637 | 1,612.25 | 11,790 |
| June 24, 2025 | 1,643.5 | 1,631 | 1,631 | 1,644 | 1,628.5 | 3,248 |
| June 23, 2025 | 1,633.5 | 1,635 | 1,635 | 1,645.5 | 1,630.5 | 4,179 |
| June 20, 2025 | 1,629 | 1,633.25 | 1,633.25 | 1,637.5 | 1,627 | 2,420 |
| June 19, 2025 | 1,629 | 1,625.75 | 1,625.75 | 1,641.5 | 1,625.75 | 1,894 |
| June 18, 2025 | 1,631 | 1,636.75 | 1,636.75 | 1,638 | 1,628.5 | 7,133 |
| June 17, 2025 | 1,613.5 | 1,625.75 | 1,625.75 | 1,625.75 | 1,609.5 | 2,848 |
| June 16, 2025 | 1,617.5 | 1,620.5 | 1,620.5 | 1,621.3 | 1,612.5 | 2,095 |
| June 13, 2025 | 1,619.5 | 1,612.5 | 1,612.5 | 1,622 | 1,611.75 | 939 |
| June 12, 2025 | 1,621.5 | 1,620.5 | 1,620.5 | 1,624 | 1,613.5 | 5,139 |
| June 11, 2025 | 1,633 | 1,635.25 | 1,635.25 | 1,642 | 1,633 | 3,263 |
| June 10, 2025 | 1,627.5 | 1,633.5 | 1,633.5 | 1,633.5 | 1,627.5 | 5,108 |
| June 09, 2025 | 1,617.5 | 1,616 | 1,616 | 1,620.5 | 1,611.5 | 4,232 |
| June 06, 2025 | 1,615.5 | 1,613.5 | 1,613.5 | 1,621 | 1,610.5 | 7,747 |
| June 05, 2025 | 1,610.25 | 1,605 | 1,605 | 1,612 | 1,597.5 | 4,118 |
| June 04, 2025 | 1,612.5 | 1,605.75 | 1,605.75 | 1,612.5 | 1,602 | 2,285 |
| June 03, 2025 | 1,618 | 1,607.5 | 1,607.5 | 1,619.61 | 1,604.25 | 5,235 |
| June 02, 2025 | 1,611 | 1,609 | 1,609 | 1,611.5 | 1,599.98 | 7,127 |
| May 30, 2025 | 1,618.5 | 1,614 | 1,614 | 1,619 | 1,612 | 17,253 |
| May 29, 2025 | 1,615.5 | 1,610.25 | 1,610.25 | 1,615.5 | 1,596.94 | 23,876 |
| May 28, 2025 | 1,600.5 | 1,595.5 | 1,595.5 | 1,604 | 1,595.5 | 2,439 |
| May 27, 2025 | 1,584.5 | 1,594.5 | 1,594.5 | 1,594.5 | 1,578.5 | 8,680 |
| May 23, 2025 | 1,584 | 1,568 | 1,568 | 1,585 | 1,562.55 | 9,054 |