1,185.00
+5(+0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 1,102.5 | 1,099.5 | 1,099.5 | 1,104 | 1,093 | 7,447 |
| June 11, 2025 | 1,122.5 | 1,117.5 | 1,117.5 | 1,124 | 1,117.5 | 299 |
| June 10, 2025 | 1,108.52 | 1,107 | 1,107 | 1,111 | 1,103.5 | 2,069 |
| June 09, 2025 | 1,088.9 | 1,087.25 | 1,087.25 | 1,090.99 | 1,084.5 | 1,212 |
| June 06, 2025 | 1,090.5 | 1,092.25 | 1,092.25 | 1,097 | 1,085.33 | 4,491 |
| June 05, 2025 | 1,104 | 1,103.5 | 1,103.5 | 1,105.5 | 1,090 | 15,076 |
| June 04, 2025 | 1,111 | 1,101.75 | 1,101.75 | 1,114.5 | 1,099.49 | 117 |
| June 03, 2025 | 1,102.52 | 1,114 | 1,114 | 1,114 | 1,099 | 1,026 |
| June 02, 2025 | 1,096.5 | 1,090.75 | 1,090.75 | 1,100.5 | 1,086.5 | 12,894 |
| May 30, 2025 | 1,114 | 1,113 | 1,113 | 1,116.5 | 1,103.53 | 737 |
| May 29, 2025 | 1,137.5 | 1,118.5 | 1,118.5 | 1,139.5 | 1,114.51 | 17,670 |
| May 28, 2025 | 1,120 | 1,120 | 1,120 | 1,125.5 | 1,116.5 | 4,827 |
| May 27, 2025 | 1,095 | 1,112.25 | 1,112.25 | 1,112.26 | 1,095 | 5,565 |