1,462.00
-10(-0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,456 | 1,472 | 1,472 | 1,488 | 1,452 | 41,151 |
| August 14, 2025 | 1,455.6 | 1,458 | 1,458 | 1,488 | 1,452 | 35,426 |
| August 13, 2025 | 1,454 | 1,466 | 1,456.97 | 1,494 | 1,454 | 35,216 |
| August 12, 2025 | 1,473.14 | 1,434 | 1,425.17 | 1,488 | 1,434 | 29,221 |
| August 11, 2025 | 1,474.46 | 1,456 | 1,447.03 | 1,484 | 1,454 | 18,368 |
| August 08, 2025 | 1,482 | 1,462 | 1,453 | 1,514 | 1,450.59 | 38,993 |
| August 07, 2025 | 1,486 | 1,452 | 1,443.06 | 1,486 | 1,440 | 31,464 |
| August 06, 2025 | 1,484 | 1,466 | 1,456.97 | 1,484 | 1,448 | 16,647 |
| August 05, 2025 | 1,486 | 1,458 | 1,449.02 | 1,486 | 1,443.92 | 40,769 |
| August 04, 2025 | 1,446.36 | 1,468 | 1,458.96 | 1,482 | 1,446.36 | 28,526 |
| August 01, 2025 | 1,482.8 | 1,456 | 1,447.03 | 1,508 | 1,453.46 | 50,070 |
| July 31, 2025 | 1,485.56 | 1,488 | 1,488 | 1,508 | 1,478.42 | 39,742 |
| July 30, 2025 | 1,504 | 1,462 | 1,462 | 1,504 | 1,462 | 55,843 |
| July 29, 2025 | 1,503.2 | 1,480 | 1,480 | 1,504 | 1,480 | 33,591 |
| July 28, 2025 | 1,501.27 | 1,494 | 1,494 | 1,506 | 1,472 | 61,505 |
| July 25, 2025 | 1,507.97 | 1,500 | 1,500 | 1,507.97 | 1,488 | 37,362 |
| July 24, 2025 | 1,492.24 | 1,496 | 1,496 | 1,505.18 | 1,470 | 48,723 |
| July 23, 2025 | 1,469.59 | 1,498 | 1,498 | 1,498 | 1,452 | 61,782 |
| July 22, 2025 | 1,462.9 | 1,470 | 1,470 | 1,476 | 1,456 | 58,779 |
| July 21, 2025 | 1,414 | 1,472 | 1,472 | 1,476 | 1,414 | 244,684 |
| July 18, 2025 | 1,387.19 | 1,416 | 1,416 | 1,416 | 1,380 | 29,530 |
| July 17, 2025 | 1,386 | 1,384 | 1,384 | 1,386 | 1,380 | 26,366 |
| July 16, 2025 | 1,382.88 | 1,380 | 1,380 | 1,387.76 | 1,380 | 31,794 |
| July 15, 2025 | 1,390.2 | 1,390 | 1,390 | 1,394 | 1,376 | 22,848 |
| July 14, 2025 | 1,388 | 1,400 | 1,400 | 1,400 | 1,378 | 52,353 |
| July 11, 2025 | 1,375.68 | 1,394 | 1,394 | 1,394.05 | 1,374 | 19,757 |
| July 10, 2025 | 1,388.28 | 1,378 | 1,378 | 1,390 | 1,376 | 36,174 |
| July 09, 2025 | 1,398 | 1,372 | 1,372 | 1,398 | 1,372 | 39,212 |
| July 08, 2025 | 1,376 | 1,378 | 1,378 | 1,382 | 1,374 | 50,873 |
| July 07, 2025 | 1,392.64 | 1,380 | 1,380 | 1,392.64 | 1,376 | 28,764 |
| July 04, 2025 | 1,380 | 1,384 | 1,384 | 1,398.21 | 1,380 | 27,855 |
| July 03, 2025 | 1,385.5 | 1,384 | 1,384 | 1,400 | 1,376 | 27,074 |
| July 02, 2025 | 1,397.8 | 1,392 | 1,381.5 | 1,398 | 1,376 | 41,238 |
| July 01, 2025 | 1,380.3 | 1,394 | 1,383.48 | 1,394 | 1,378 | 64,993 |
| June 30, 2025 | 1,379.91 | 1,384 | 1,373.56 | 1,385.6 | 1,378 | 37,484 |
| June 27, 2025 | 1,378 | 1,388 | 1,377.53 | 1,402 | 1,378 | 40,628 |
| June 26, 2025 | 1,380 | 1,378 | 1,367.61 | 1,388 | 1,378 | 28,815 |
| June 25, 2025 | 1,382 | 1,372 | 1,361.65 | 1,404 | 1,372 | 43,690 |
| June 24, 2025 | 1,386.33 | 1,386 | 1,375.55 | 1,400 | 1,384.7 | 94,990 |
| June 23, 2025 | 1,374.25 | 1,390 | 1,379.52 | 1,396 | 1,374.25 | 47,765 |
| June 20, 2025 | 1,380 | 1,380 | 1,372 | 1,394 | 1,372 | 447,564 |
| June 19, 2025 | 1,381.26 | 1,380 | 1,374 | 1,390 | 1,372 | 206,281 |
| June 18, 2025 | 1,371.12 | 1,372 | 1,372 | 1,380 | 1,368.13 | 60,946 |
| June 17, 2025 | 1,374 | 1,378 | 1,378 | 1,386 | 1,370 | 293,506 |
| June 16, 2025 | 1,368 | 1,374 | 1,374 | 1,386 | 1,362 | 136,700 |
| June 13, 2025 | 1,390 | 1,344 | 1,344 | 1,404 | 1,344 | 93,086 |
| June 12, 2025 | 1,394.91 | 1,404 | 1,404 | 1,410 | 1,392 | 67,009 |
| June 11, 2025 | 1,370 | 1,418 | 1,418 | 1,418 | 1,366 | 198,129 |
| June 10, 2025 | 1,380 | 1,380 | 1,380 | 1,390 | 1,360.57 | 182,754 |
| June 09, 2025 | 1,344.06 | 1,378 | 1,378 | 1,378 | 1,332 | 68,131 |
| June 06, 2025 | 1,330.04 | 1,350 | 1,350 | 1,350 | 1,324.1 | 51,933 |
| June 05, 2025 | 1,302 | 1,334 | 1,334 | 1,334 | 1,286.02 | 36,036 |
| June 04, 2025 | 1,282 | 1,304 | 1,304 | 1,304 | 1,282 | 23,318 |
| June 03, 2025 | 1,277.45 | 1,302 | 1,302 | 1,304 | 1,264.4 | 67,151 |
| June 02, 2025 | 1,276.1 | 1,274 | 1,274 | 1,278 | 1,254 | 20,725 |
| May 30, 2025 | 1,238 | 1,260 | 1,260 | 1,280 | 1,238 | 91,873 |
| May 29, 2025 | 1,240.76 | 1,252 | 1,252 | 1,260 | 1,240.76 | 29,021 |
| May 28, 2025 | 1,240 | 1,240 | 1,240 | 1,260 | 1,238 | 27,190 |
| May 27, 2025 | 1,234.87 | 1,260 | 1,260 | 1,260 | 1,206 | 38,786 |
| May 23, 2025 | 1,244.1 | 1,246 | 1,246 | 1,246.14 | 1,230 | 115,938 |