1,190.70
+0.1(+0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,192 | 1,190.7 | 1,190.7 | 1,198 | 1,183.6 | 53,666 |
| August 15, 2025 | 1,202.2 | 1,190.6 | 1,190.6 | 1,202.2 | 1,187 | 18,830 |
| August 14, 2025 | 1,182 | 1,187.2 | 1,187.2 | 1,189 | 1,179.25 | 39,937 |
| August 13, 2025 | 1,187.8 | 1,179.4 | 1,179.4 | 1,187.8 | 1,178.4 | 25,421 |
| August 12, 2025 | 1,178 | 1,175.4 | 1,175.4 | 1,180 | 1,173.19 | 108,081 |
| August 11, 2025 | 1,179.4 | 1,177 | 1,177 | 1,179.4 | 1,173.49 | 6,163 |
| August 08, 2025 | 1,178.2 | 1,178.8 | 1,178.8 | 1,180.8 | 1,177.23 | 28,579 |
| August 07, 2025 | 1,190.2 | 1,179.7 | 1,179.7 | 1,190.2 | 1,177.2 | 37,304 |
| August 06, 2025 | 1,179.19 | 1,179.3 | 1,179.3 | 1,181 | 1,173.8 | 1,411 |
| August 05, 2025 | 1,186 | 1,172.4 | 1,172.4 | 1,186 | 1,172.4 | 2,066 |
| August 04, 2025 | 1,157.41 | 1,173.3 | 1,173.3 | 1,174.68 | 1,157.41 | 56,234 |
| August 01, 2025 | 1,153.8 | 1,151.5 | 1,151.5 | 1,166.8 | 1,146.49 | 62,984 |
| July 31, 2025 | 1,180.8 | 1,169.4 | 1,169.4 | 1,180.8 | 1,168.2 | 14,004 |
| July 30, 2025 | 1,167 | 1,163.4 | 1,163.4 | 1,167 | 1,151.4 | 99,348 |
| July 29, 2025 | 1,158 | 1,158.1 | 1,158.1 | 1,162.4 | 1,150.8 | 31,080 |
| July 28, 2025 | 1,164.2 | 1,146.8 | 1,146.8 | 1,177.6 | 1,146.8 | 15,697 |
| July 25, 2025 | 1,167.4 | 1,164.7 | 1,164.7 | 1,167.4 | 1,154 | 18,439 |
| July 24, 2025 | 1,161.48 | 1,161.7 | 1,161.7 | 1,168.4 | 1,159.6 | 18,438 |
| July 23, 2025 | 1,153.48 | 1,149 | 1,149 | 1,160.4 | 1,147.81 | 55,739 |
| July 22, 2025 | 1,151.2 | 1,149 | 1,149 | 1,158.2 | 1,142.8 | 33,275 |
| July 21, 2025 | 1,164.2 | 1,157.2 | 1,157.2 | 1,164.2 | 1,151 | 4,774 |
| July 18, 2025 | 1,166.6 | 1,157.9 | 1,157.9 | 1,166.6 | 1,155.62 | 4,955 |
| July 17, 2025 | 1,148.4 | 1,153.4 | 1,153.4 | 1,153.4 | 1,147.6 | 8,605 |
| July 16, 2025 | 1,144.97 | 1,146.2 | 1,146.2 | 1,150.6 | 1,144.97 | 242,455 |
| July 15, 2025 | 1,160.44 | 1,145.7 | 1,145.7 | 1,166.6 | 1,145.6 | 25,686 |
| July 14, 2025 | 1,143.8 | 1,156.7 | 1,156.7 | 1,156.7 | 1,141 | 58,333 |
| July 11, 2025 | 1,147.2 | 1,147.6 | 1,147.6 | 1,151.2 | 1,142.2 | 8,736 |
| July 10, 2025 | 1,167 | 1,150.3 | 1,150.3 | 1,167 | 1,150.3 | 17,332 |
| July 09, 2025 | 1,148.2 | 1,155.5 | 1,155.5 | 1,156.2 | 1,148.2 | 35,732 |
| July 08, 2025 | 1,152 | 1,143.7 | 1,143.7 | 1,152 | 1,143.2 | 27,757 |
| July 07, 2025 | 1,134.4 | 1,139.3 | 1,139.3 | 1,139.3 | 1,132.82 | 25,715 |
| July 04, 2025 | 1,133 | 1,131.5 | 1,131.5 | 1,133 | 1,125.84 | 10,313 |
| July 03, 2025 | 1,128.4 | 1,131.3 | 1,131.3 | 1,131.6 | 1,124.6 | 6,028 |
| July 02, 2025 | 1,130 | 1,126.9 | 1,126.9 | 1,130 | 1,122.6 | 4,640 |
| July 01, 2025 | 1,145.2 | 1,124.4 | 1,124.4 | 1,145.2 | 1,124.4 | 15,418 |
| June 30, 2025 | 1,135.6 | 1,135.8 | 1,135.8 | 1,139.2 | 1,132.4 | 18,573 |
| June 27, 2025 | 1,129.2 | 1,131.4 | 1,131.4 | 1,131.4 | 1,123.8 | 1,616 |
| June 26, 2025 | 1,119.49 | 1,120 | 1,120 | 1,123.6 | 1,117 | 22,940 |
| June 25, 2025 | 1,127.6 | 1,116.3 | 1,116.3 | 1,127.6 | 1,115.4 | 56,445 |
| June 24, 2025 | 1,130.6 | 1,120.9 | 1,120.9 | 1,130.6 | 1,118.99 | 25,023 |
| June 23, 2025 | 1,112.93 | 1,110.6 | 1,110.6 | 1,113.6 | 1,102.76 | 4,062 |
| June 20, 2025 | 1,118.4 | 1,113.6 | 1,113.6 | 1,118.4 | 1,112.41 | 29,915 |
| June 19, 2025 | 1,114.2 | 1,104.7 | 1,104.7 | 1,114.2 | 1,104.7 | 5,690 |
| June 18, 2025 | 1,116.15 | 1,117.2 | 1,117.2 | 1,122.8 | 1,115.2 | 34,716 |
| June 17, 2025 | 1,120.6 | 1,114.8 | 1,114.8 | 1,120.6 | 1,109.4 | 3,609 |
| June 16, 2025 | 1,116.96 | 1,124.5 | 1,124.5 | 1,124.8 | 1,116.96 | 33,041 |
| June 13, 2025 | 1,114.4 | 1,111.5 | 1,111.5 | 1,114.6 | 1,108.7 | 18,946 |
| June 12, 2025 | 1,122.4 | 1,121 | 1,121 | 1,123.8 | 1,114.8 | 12,160 |
| June 11, 2025 | 1,118.6 | 1,121 | 1,121 | 1,125.4 | 1,117.78 | 21,680 |
| June 10, 2025 | 1,132.8 | 1,117.2 | 1,117.2 | 1,132.8 | 1,117.2 | 15,923 |
| June 09, 2025 | 1,137.29 | 1,127.9 | 1,127.9 | 1,138 | 1,126.53 | 15,250 |
| June 06, 2025 | 1,136.23 | 1,134 | 1,134 | 1,136.6 | 1,132.8 | 15,087 |
| June 05, 2025 | 1,124 | 1,132.9 | 1,132.9 | 1,134.35 | 1,124 | 18,955 |
| June 04, 2025 | 1,128.7 | 1,125.5 | 1,125.5 | 1,131.2 | 1,119 | 174,227 |
| June 03, 2025 | 1,130.6 | 1,121.7 | 1,121.7 | 1,130.6 | 1,120 | 15,958 |
| June 02, 2025 | 1,122.89 | 1,122.8 | 1,122.8 | 1,124.8 | 1,115.4 | 24,801 |
| May 30, 2025 | 1,122.8 | 1,116.8 | 1,116.8 | 1,122.8 | 1,115.63 | 2,578 |
| May 29, 2025 | 1,123.68 | 1,114.9 | 1,114.9 | 1,124.4 | 1,113.4 | 11,913 |
| May 28, 2025 | 1,119 | 1,114.8 | 1,114.8 | 1,124.8 | 1,114.8 | 869,037 |
| May 27, 2025 | 1,114 | 1,122.2 | 1,122.2 | 1,125.2 | 1,114 | 11,159 |