1,652.00
-4.5(-0.27%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,653 | 1,652 | 1,652 | 1,666 | 1,647.5 | 668 |
| August 15, 2025 | 1,663 | 1,656.5 | 1,656.5 | 1,665 | 1,653.82 | 722 |
| August 14, 2025 | 1,642.5 | 1,659.75 | 1,659.75 | 1,677.5 | 1,642.5 | 219 |
| August 13, 2025 | 1,686 | 1,681.25 | 1,667.79 | 1,688 | 1,678.5 | 42 |
| August 12, 2025 | 1,686 | 1,681.25 | 1,667.79 | 1,688.5 | 1,672.25 | 3,373 |
| August 11, 2025 | 1,690 | 1,684.75 | 1,671.27 | 1,692.5 | 1,680.5 | 7,384 |
| August 08, 2025 | 1,681 | 1,683.25 | 1,669.78 | 1,689.5 | 1,680.5 | 1,229 |
| August 07, 2025 | 1,696 | 1,679 | 1,665.56 | 1,699 | 1,679 | 633 |
| August 06, 2025 | 1,689 | 1,675.75 | 1,662.34 | 1,689 | 1,672.78 | 506 |
| August 05, 2025 | 1,676 | 1,667.75 | 1,654.4 | 1,686 | 1,665 | 6,870 |
| August 04, 2025 | 1,683.5 | 1,660.5 | 1,647.21 | 1,683.5 | 1,654.71 | 2,296 |
| August 01, 2025 | 1,640 | 1,639 | 1,625.88 | 1,646 | 1,633.5 | 1,145 |
| July 31, 2025 | 1,650 | 1,634.5 | 1,621.42 | 1,650 | 1,634.5 | 1,568 |
| July 30, 2025 | 1,653 | 1,648 | 1,634.81 | 1,658 | 1,644.5 | 1,065 |
| July 29, 2025 | 1,638.5 | 1,631.5 | 1,618.44 | 1,640.5 | 1,631.5 | 122 |
| July 28, 2025 | 1,625.5 | 1,620.75 | 1,607.78 | 1,641.5 | 1,617 | 125 |
| July 25, 2025 | 1,620.5 | 1,617.5 | 1,604.55 | 1,620.5 | 1,613.5 | 615 |
| July 24, 2025 | 1,617.5 | 1,608.5 | 1,595.63 | 1,618.5 | 1,603 | 670 |
| July 23, 2025 | 1,615.5 | 1,616.5 | 1,616.5 | 1,622 | 1,607.5 | 1,103 |
| July 22, 2025 | 1,605.5 | 1,612.75 | 1,612.75 | 1,616 | 1,605 | 379 |
| July 21, 2025 | 1,605.5 | 1,602.75 | 1,602.75 | 1,610 | 1,595.5 | 980 |
| July 18, 2025 | 1,605.5 | 1,600.25 | 1,600.25 | 1,605.5 | 1,596 | 438 |
| July 17, 2025 | 1,600.5 | 1,608.25 | 1,608.25 | 1,610 | 1,600.5 | 3,435 |
| July 16, 2025 | 1,598.5 | 1,597 | 1,597 | 1,609.5 | 1,592 | 758 |
| July 15, 2025 | 1,606.5 | 1,592 | 1,592 | 1,608 | 1,591.5 | 4,896 |
| July 14, 2025 | 1,607.5 | 1,604.5 | 1,604.5 | 1,607.5 | 1,593.5 | 654 |
| July 11, 2025 | 1,595.5 | 1,586.5 | 1,586.5 | 1,595.5 | 1,584.5 | 42 |
| July 10, 2025 | 1,580 | 1,591.75 | 1,591.75 | 1,593.5 | 1,580 | 2,229 |
| July 09, 2025 | 1,579.88 | 1,579.25 | 1,579.25 | 1,584.5 | 1,578.42 | 1,043 |
| July 08, 2025 | 1,591.5 | 1,586.5 | 1,586.5 | 1,591.5 | 1,580.5 | 375 |
| July 07, 2025 | 1,598.84 | 1,597.25 | 1,597.25 | 1,607 | 1,597 | 2,684 |
| July 04, 2025 | 1,603 | 1,602.75 | 1,602.75 | 1,606 | 1,597.5 | 279 |
| July 03, 2025 | 1,611.5 | 1,608.25 | 1,608.25 | 1,611.5 | 1,604.85 | 1,284 |
| July 02, 2025 | 1,600 | 1,599.5 | 1,599.5 | 1,610.5 | 1,591 | 2,190 |
| July 01, 2025 | 1,561.5 | 1,589 | 1,589 | 1,600 | 1,561.5 | 1,842 |
| June 30, 2025 | 1,571.5 | 1,569.75 | 1,569.75 | 1,573.5 | 1,563.5 | 718 |
| June 27, 2025 | 1,573 | 1,575 | 1,575 | 1,576.5 | 1,566 | 307 |
| June 26, 2025 | 1,574 | 1,570.75 | 1,570.75 | 1,574 | 1,563.5 | 30 |
| June 25, 2025 | 1,563.5 | 1,565.75 | 1,565.75 | 1,579.5 | 1,563.5 | 266 |
| June 24, 2025 | 1,563 | 1,572.5 | 1,572.5 | 1,574.5 | 1,563 | 813 |
| June 23, 2025 | 1,581.5 | 1,572.25 | 1,572.25 | 1,582.5 | 1,569.5 | 92 |
| June 20, 2025 | 1,579 | 1,570.5 | 1,571 | 1,579 | 1,566 | 1,293 |
| June 19, 2025 | 1,588 | 1,574.5 | 1,574.5 | 1,588.5 | 1,574.5 | 1,177 |
| June 18, 2025 | 1,582 | 1,577.25 | 1,577.25 | 1,583 | 1,573.03 | 37 |
| June 17, 2025 | 1,580 | 1,574.25 | 1,574.25 | 1,580 | 1,567.5 | 514 |
| June 16, 2025 | 1,570.5 | 1,575 | 1,575 | 1,575 | 1,562 | 6,088 |
| June 13, 2025 | 1,576 | 1,568.5 | 1,568.5 | 1,577 | 1,565.5 | 2,592 |
| June 12, 2025 | 1,573.5 | 1,569.5 | 1,569.5 | 1,577 | 1,562 | 1,851 |
| June 11, 2025 | 1,574 | 1,565.5 | 1,565.5 | 1,574 | 1,561.94 | 8,424 |
| June 10, 2025 | 1,560 | 1,559 | 1,559 | 1,564.5 | 1,553.5 | 1,362 |
| June 09, 2025 | 1,558 | 1,552.5 | 1,552.5 | 1,558 | 1,541 | 3,369 |
| June 06, 2025 | 1,556.5 | 1,560.5 | 1,560.5 | 1,560.5 | 1,550 | 527 |
| June 05, 2025 | 1,545.5 | 1,551.5 | 1,551.5 | 1,553.5 | 1,540.5 | 304 |
| June 04, 2025 | 1,555 | 1,544 | 1,544 | 1,555 | 1,533.5 | 357 |
| June 03, 2025 | 1,550 | 1,548.5 | 1,548.5 | 1,555.5 | 1,543.78 | 4,048 |
| June 02, 2025 | 1,552 | 1,545 | 1,545 | 1,552.5 | 1,537.5 | 1,752 |
| May 30, 2025 | 1,548.5 | 1,538.5 | 1,538.5 | 1,592.5 | 1,535 | 228 |
| May 29, 2025 | 1,526 | 1,531.75 | 1,531.75 | 1,536 | 1,526 | 1,825 |
| May 28, 2025 | 1,536.5 | 1,539.5 | 1,539.5 | 1,549.5 | 1,536.5 | 33 |
| May 27, 2025 | 1,537.5 | 1,537.75 | 1,537.75 | 1,538.5 | 1,531 | 1,450 |