1,219.50
+7(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,222 | 1,212.5 | 1,212.5 | 1,224.5 | 1,211 | 39,405 |
| September 04, 2025 | 1,201 | 1,213.5 | 1,213.5 | 1,214.5 | 1,201 | 7,588 |
| September 03, 2025 | 1,196 | 1,198 | 1,198 | 1,203.35 | 1,194.35 | 3,708 |
| September 02, 2025 | 1,195 | 1,189.5 | 1,189.5 | 1,201 | 1,189.5 | 75,434 |
| September 01, 2025 | 1,195 | 1,194.25 | 1,194.25 | 1,196.5 | 1,191 | 3,372 |
| August 29, 2025 | 1,208.5 | 1,196 | 1,196 | 1,212.5 | 1,196 | 1,831 |
| August 28, 2025 | 1,210.14 | 1,203.25 | 1,203.25 | 1,211.92 | 1,201 | 4,167 |
| August 27, 2025 | 1,212 | 1,211.5 | 1,211.5 | 1,215.79 | 1,209 | 10,894 |
| August 26, 2025 | 1,203 | 1,201.5 | 1,201.5 | 1,203.5 | 1,198 | 16,782 |
| August 22, 2025 | 1,175.5 | 1,194.75 | 1,194.75 | 1,195.48 | 1,175.5 | 7,060 |
| August 21, 2025 | 1,180.5 | 1,172 | 1,172 | 1,180.5 | 1,169.5 | 20,972 |
| August 20, 2025 | 1,183.05 | 1,175.5 | 1,175.5 | 1,188.5 | 1,169.5 | 36,190 |
| August 19, 2025 | 1,187 | 1,191 | 1,191 | 1,196.35 | 1,183.5 | 40,166 |
| August 18, 2025 | 1,176 | 1,185 | 1,185 | 1,185.5 | 1,176 | 1,008 |
| August 15, 2025 | 1,190 | 1,180 | 1,180 | 1,191.5 | 1,180 | 45,110 |
| August 14, 2025 | 1,180.5 | 1,178.5 | 1,178.5 | 1,183.5 | 1,175.72 | 9,398 |
| August 13, 2025 | 1,168.66 | 1,176.25 | 1,176.25 | 1,176.91 | 1,166.5 | 2,427 |
| August 12, 2025 | 1,166.5 | 1,164.25 | 1,164.25 | 1,171 | 1,162.5 | 14,204 |
| August 11, 2025 | 1,165.79 | 1,169.5 | 1,169.5 | 1,170.5 | 1,163 | 16,079 |
| August 08, 2025 | 1,162.5 | 1,163.75 | 1,163.75 | 1,165.5 | 1,160.5 | 16,586 |
| August 07, 2025 | 1,166.5 | 1,158.75 | 1,158.75 | 1,172 | 1,158.5 | 11,652 |
| August 06, 2025 | 1,150 | 1,158 | 1,158 | 1,158 | 1,146.86 | 5,084 |
| August 05, 2025 | 1,148.5 | 1,144 | 1,144 | 1,153.5 | 1,142.5 | 31,978 |
| August 04, 2025 | 1,139.92 | 1,138 | 1,138 | 1,146.5 | 1,135.5 | 4,551 |
| August 01, 2025 | 1,151 | 1,136 | 1,136 | 1,151 | 1,128.46 | 25,117 |
| July 31, 2025 | 1,184.92 | 1,180 | 1,180 | 1,192.5 | 1,180 | 10,524 |
| July 30, 2025 | 1,176.5 | 1,178.25 | 1,178.25 | 1,184.5 | 1,175.32 | 7,393 |
| July 29, 2025 | 1,189 | 1,176 | 1,176 | 1,190 | 1,176 | 7,395 |
| July 28, 2025 | 1,180 | 1,183 | 1,183 | 1,184 | 1,174.5 | 336 |
| July 25, 2025 | 1,159.5 | 1,169.25 | 1,169.25 | 1,169.25 | 1,157.7 | 1,294 |
| July 24, 2025 | 1,153.5 | 1,152.75 | 1,152.75 | 1,159 | 1,151 | 28,513 |
| July 23, 2025 | 1,165.5 | 1,163 | 1,163 | 1,169 | 1,161.5 | 7,348 |
| July 22, 2025 | 1,161 | 1,157.5 | 1,157.5 | 1,165 | 1,157.5 | 2,875 |
| July 21, 2025 | 1,162 | 1,156.5 | 1,156.5 | 1,162 | 1,156 | 3,803 |
| July 18, 2025 | 1,152.5 | 1,151 | 1,151 | 1,152.5 | 1,144 | 10,511 |
| July 17, 2025 | 1,146.5 | 1,146.5 | 1,146.5 | 1,147.52 | 1,144 | 8,705 |
| July 16, 2025 | 1,140 | 1,137 | 1,137 | 1,149.99 | 1,136 | 8,512 |
| July 15, 2025 | 1,156.5 | 1,149.99 | 1,149.99 | 1,158.5 | 1,149.99 | 8,436 |
| July 14, 2025 | 1,145.5 | 1,150.5 | 1,150.5 | 1,151 | 1,140.5 | 15,244 |
| July 11, 2025 | 1,140.5 | 1,139.5 | 1,139.5 | 1,142.99 | 1,132.95 | 4,063 |
| July 10, 2025 | 1,119.11 | 1,136 | 1,136 | 1,136 | 1,119.01 | 8,447 |
| July 09, 2025 | 1,116.5 | 1,120.25 | 1,120.25 | 1,126.5 | 1,115.5 | 8,632 |
| July 08, 2025 | 1,122.5 | 1,120.75 | 1,120.75 | 1,126 | 1,120.75 | 26,281 |
| July 07, 2025 | 1,119.5 | 1,118 | 1,118 | 1,124 | 1,116.82 | 4,286 |
| July 04, 2025 | 1,127.15 | 1,123.25 | 1,123.25 | 1,128.5 | 1,121.03 | 4,796 |
| July 03, 2025 | 1,131 | 1,130 | 1,130 | 1,135.5 | 1,124.5 | 10,626 |
| July 02, 2025 | 1,112.4 | 1,128.5 | 1,128.5 | 1,129 | 1,112.4 | 89,512 |
| July 01, 2025 | 1,095 | 1,110.25 | 1,110.25 | 1,110.25 | 1,088.5 | 407,553 |
| June 30, 2025 | 1,122.5 | 1,110.5 | 1,110.5 | 1,122.5 | 1,109.52 | 25,752 |
| June 27, 2025 | 1,101.5 | 1,109.5 | 1,109.5 | 1,110.84 | 1,098 | 19,219 |
| June 26, 2025 | 1,087.5 | 1,092 | 1,092 | 1,093.5 | 1,085.49 | 13,359 |
| June 25, 2025 | 1,107.5 | 1,096.25 | 1,096.25 | 1,112.5 | 1,094 | 67,315 |
| June 24, 2025 | 1,120.5 | 1,107.5 | 1,107.5 | 1,120.5 | 1,103 | 31,881 |
| June 23, 2025 | 1,091.04 | 1,106 | 1,106 | 1,110 | 1,087.5 | 5,717 |
| June 20, 2025 | 1,092.5 | 1,089 | 1,089 | 1,101 | 1,088.5 | 5,222 |
| June 19, 2025 | 1,093 | 1,083 | 1,083 | 1,095.5 | 1,082.02 | 4,740 |
| June 18, 2025 | 1,093.5 | 1,102.5 | 1,102.5 | 1,105.5 | 1,093.5 | 3,650 |
| June 17, 2025 | 1,099.97 | 1,100.25 | 1,100.25 | 1,102.99 | 1,095.55 | 2,177 |
| June 16, 2025 | 1,098.5 | 1,101 | 1,101 | 1,101 | 1,095.5 | 194 |
| June 13, 2025 | 1,085 | 1,091.25 | 1,091.25 | 1,092.49 | 1,078 | 19,551 |