1,513.00
+9.25(+0.62%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,511 | 1,513 | 1,513 | 1,513 | 1,507.65 | 27,340 |
| August 15, 2025 | 1,508.5 | 1,503.75 | 1,503.75 | 1,509 | 1,502.5 | 17,060 |
| August 14, 2025 | 1,482 | 1,480 | 1,480 | 1,483 | 1,476.5 | 42,017 |
| August 13, 2025 | 1,495.5 | 1,486.25 | 1,486.25 | 1,497 | 1,485 | 83,376 |
| August 12, 2025 | 1,483 | 1,489.75 | 1,489.75 | 1,492 | 1,476.78 | 50,612 |
| August 11, 2025 | 1,474.5 | 1,479.5 | 1,479.5 | 1,480.5 | 1,472 | 22,968 |
| August 08, 2025 | 1,468 | 1,473.5 | 1,473.5 | 1,475.5 | 1,467.5 | 39,818 |
| August 07, 2025 | 1,455.5 | 1,450 | 1,450 | 1,465 | 1,450 | 37,338 |
| August 06, 2025 | 1,449.5 | 1,446.75 | 1,446.75 | 1,451 | 1,444.5 | 80,649 |
| August 05, 2025 | 1,443.5 | 1,434 | 1,434 | 1,444.22 | 1,433 | 80,762 |
| August 04, 2025 | 1,425.5 | 1,436 | 1,436 | 1,436.5 | 1,425.5 | 25,313 |
| August 01, 2025 | 1,427.5 | 1,413 | 1,413 | 1,427.5 | 1,409.5 | 49,578 |
| July 31, 2025 | 1,433 | 1,419.5 | 1,419.5 | 1,437 | 1,417.76 | 29,321 |
| July 30, 2025 | 1,420.5 | 1,420 | 1,420 | 1,422.5 | 1,417 | 18,401 |
| July 29, 2025 | 1,417 | 1,407.5 | 1,407.5 | 1,419.5 | 1,407.5 | 7,538 |
| July 28, 2025 | 1,418.73 | 1,409.25 | 1,409.25 | 1,422.5 | 1,408.5 | 17,967 |
| July 25, 2025 | 1,433 | 1,430 | 1,430 | 1,433 | 1,427.43 | 19,997 |
| July 24, 2025 | 1,451.5 | 1,443.25 | 1,443.25 | 1,452 | 1,439.71 | 131,000 |
| July 23, 2025 | 1,422 | 1,430 | 1,430 | 1,433 | 1,415.5 | 63,809 |
| July 22, 2025 | 1,372 | 1,373 | 1,373 | 1,377.5 | 1,367.72 | 47,164 |
| July 21, 2025 | 1,367.5 | 1,373.25 | 1,373.25 | 1,374 | 1,364.5 | 63,218 |
| July 18, 2025 | 1,362.5 | 1,361.75 | 1,361.75 | 1,366 | 1,359.5 | 33,149 |
| July 17, 2025 | 1,369.5 | 1,373.5 | 1,373.5 | 1,374 | 1,366.5 | 93,613 |
| July 16, 2025 | 1,371 | 1,368.75 | 1,354.59 | 1,377 | 1,368.75 | 147,963 |
| July 15, 2025 | 1,380.17 | 1,377 | 1,362.75 | 1,386.5 | 1,376 | 18,683 |
| July 14, 2025 | 1,379.5 | 1,382 | 1,367.7 | 1,384 | 1,375.5 | 57,449 |
| July 11, 2025 | 1,380 | 1,374.5 | 1,360.28 | 1,380 | 1,369.52 | 115,569 |
| July 10, 2025 | 1,376 | 1,379.5 | 1,365.23 | 1,381 | 1,371.92 | 14,869 |
| July 09, 2025 | 1,374.5 | 1,380.25 | 1,365.97 | 1,384.5 | 1,374.5 | 12,548 |
| July 08, 2025 | 1,376.5 | 1,383 | 1,368.69 | 1,386 | 1,376.5 | 80,476 |
| July 07, 2025 | 1,386.5 | 1,382 | 1,367.7 | 1,389.5 | 1,382 | 73,229 |
| July 04, 2025 | 1,396 | 1,396 | 1,396 | 1,398.5 | 1,390.8 | 16,292 |
| July 03, 2025 | 1,400.5 | 1,403.75 | 1,403.75 | 1,408.5 | 1,400.31 | 23,240 |
| July 02, 2025 | 1,396.16 | 1,403.25 | 1,403.25 | 1,406 | 1,393 | 48,953 |
| July 01, 2025 | 1,392.5 | 1,397 | 1,397 | 1,400 | 1,392.5 | 22,300 |
| June 30, 2025 | 1,411.5 | 1,404 | 1,404 | 1,414 | 1,404 | 42,870 |
| June 27, 2025 | 1,403.5 | 1,409.5 | 1,409.5 | 1,410 | 1,399 | 24,586 |
| June 26, 2025 | 1,381 | 1,377.5 | 1,377.5 | 1,382.5 | 1,375.52 | 157,604 |
| June 25, 2025 | 1,370 | 1,364.75 | 1,364.75 | 1,373 | 1,364.75 | 43,563 |
| June 24, 2025 | 1,375.5 | 1,367 | 1,367 | 1,376.5 | 1,367 | 30,361 |
| June 23, 2025 | 1,360 | 1,362.5 | 1,362.5 | 1,365.55 | 1,356 | 20,624 |
| June 20, 2025 | 1,373.5 | 1,371.75 | 1,371.75 | 1,379 | 1,370.5 | 24,369 |
| June 19, 2025 | 1,405 | 1,385.25 | 1,385.25 | 1,405 | 1,385.25 | 173,182 |
| June 18, 2025 | 1,404.5 | 1,398 | 1,398 | 1,404.5 | 1,396 | 112,695 |
| June 17, 2025 | 1,382 | 1,380.5 | 1,380.5 | 1,382.5 | 1,375 | 134,994 |
| June 16, 2025 | 1,386 | 1,389.75 | 1,389.75 | 1,391 | 1,382.5 | 144,213 |
| June 13, 2025 | 1,383.5 | 1,384 | 1,384 | 1,387.5 | 1,380.11 | 17,550 |
| June 12, 2025 | 1,389 | 1,390 | 1,390 | 1,392.5 | 1,384.72 | 58,555 |
| June 11, 2025 | 1,394 | 1,390.75 | 1,390.75 | 1,396.5 | 1,390 | 25,862 |
| June 10, 2025 | 1,395.5 | 1,392.25 | 1,392.25 | 1,398.5 | 1,390 | 14,994 |
| June 09, 2025 | 1,392 | 1,390 | 1,390 | 1,393.52 | 1,388 | 46,002 |
| June 06, 2025 | 1,386 | 1,388 | 1,388 | 1,394 | 1,385 | 11,858 |
| June 05, 2025 | 1,384 | 1,378.25 | 1,378.25 | 1,385.5 | 1,373.5 | 56,768 |
| June 04, 2025 | 1,398 | 1,390.75 | 1,390.75 | 1,398.5 | 1,390 | 98,304 |
| June 03, 2025 | 1,400.5 | 1,398.75 | 1,398.75 | 1,402.5 | 1,395 | 20,954 |
| June 02, 2025 | 1,395.5 | 1,402 | 1,402 | 1,406.5 | 1,394 | 58,215 |
| May 30, 2025 | 1,410 | 1,396 | 1,396 | 1,413 | 1,396 | 59,242 |
| May 29, 2025 | 1,403.5 | 1,398.5 | 1,398.5 | 1,407.5 | 1,391 | 124,165 |
| May 28, 2025 | 1,390 | 1,392 | 1,392 | 1,398 | 1,386 | 122,173 |
| May 27, 2025 | 1,396 | 1,409.75 | 1,409.75 | 1,410 | 1,394 | 66,720 |