1,238.00
+19(+1.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 24, 2025 | 0 | 1,238 | 1,238 | 0 | 0 | 16.42M |
| July 23, 2025 | 1,215 | 1,219 | 1,219 | 1,228 | 1,190 | 839,245 |
| July 22, 2025 | 1,165 | 1,183 | 1,183 | 1,221 | 1,160 | 619,832 |
| July 21, 2025 | 1,180 | 1,173 | 1,173 | 1,198 | 1,168 | 224,340 |
| July 18, 2025 | 1,193 | 1,198 | 1,198 | 1,205 | 1,180 | 442,328 |
| July 17, 2025 | 1,150 | 1,176 | 1,176 | 1,176 | 1,138 | 425,187 |
| July 16, 2025 | 1,129 | 1,141 | 1,141 | 1,155 | 1,120 | 292,726 |
| July 15, 2025 | 1,153 | 1,151 | 1,151 | 1,170 | 1,149 | 208,576 |
| July 14, 2025 | 1,128 | 1,167 | 1,167 | 1,179 | 1,128 | 115,026 |
| July 11, 2025 | 1,144 | 1,142 | 1,142 | 1,147 | 1,105 | 147,134 |
| July 10, 2025 | 1,098 | 1,131 | 1,131 | 1,131 | 1,096 | 123,262 |
| July 09, 2025 | 1,103 | 1,106 | 1,106 | 1,122.01 | 1,084 | 156,107 |
| July 08, 2025 | 1,131 | 1,128 | 1,128 | 1,152 | 1,118 | 194,357 |
| July 07, 2025 | 1,117.56 | 1,145 | 1,145 | 1,161 | 1,111 | 192,176 |
| July 04, 2025 | 1,160 | 1,122 | 1,122 | 1,160 | 1,115 | 64,264 |
| July 03, 2025 | 1,116 | 1,130 | 1,130 | 1,138 | 1,110 | 132,790 |
| July 02, 2025 | 1,080 | 1,120 | 1,120 | 1,120 | 1,061.06 | 285,884 |
| July 01, 2025 | 1,091 | 1,069 | 1,069 | 1,095 | 1,057 | 196,792 |
| June 30, 2025 | 1,006 | 1,084 | 1,084 | 1,090 | 996 | 498,033 |
| June 27, 2025 | 1,003 | 986 | 986 | 1,003 | 975.5 | 204,213 |
| June 26, 2025 | 1,002.88 | 1,008 | 1,008 | 1,019.89 | 987 | 116,959 |
| June 25, 2025 | 1,004 | 1,008 | 1,008 | 1,034 | 1,004 | 138,645 |
| June 24, 2025 | 1,023 | 1,025 | 1,025 | 1,043 | 1,019 | 137,252 |
| June 23, 2025 | 1,040 | 1,009 | 1,009 | 1,045 | 1,009 | 166,692 |
| June 20, 2025 | 1,011 | 1,047 | 1,047 | 1,070 | 1,011 | 414,901 |
| June 19, 2025 | 1,018 | 1,027 | 1,027 | 1,040 | 1,008 | 84,613 |
| June 18, 2025 | 1,025 | 1,039 | 1,039 | 1,045 | 1,014 | 156,303 |
| June 17, 2025 | 1,040 | 1,029 | 1,029 | 1,048 | 1,025 | 295,804 |
| June 16, 2025 | 1,022 | 1,040 | 1,040 | 1,046 | 1,013 | 540,189 |
| June 13, 2025 | 1,000 | 1,025 | 1,025 | 1,025 | 998.5 | 97,755 |
| June 12, 2025 | 1,030 | 1,020 | 1,020 | 1,030 | 987 | 240,308 |
| June 11, 2025 | 1,010 | 1,012 | 1,012 | 1,028.36 | 1,006 | 139,092 |
| June 10, 2025 | 1,009 | 1,010 | 1,010 | 1,019 | 978.5 | 238,490 |
| June 09, 2025 | 1,009 | 1,015 | 1,015 | 1,045 | 1,009 | 184,144 |
| June 06, 2025 | 980 | 1,015 | 1,015 | 1,017 | 980 | 617,564 |
| June 05, 2025 | 988.5 | 988.5 | 988.5 | 1,017.38 | 977.5 | 395,598 |
| June 04, 2025 | 937 | 1,000 | 1,000 | 1,004 | 924.95 | 375,684 |
| June 03, 2025 | 930 | 953.5 | 953.5 | 963.5 | 901.85 | 1.64M |
| June 02, 2025 | 926 | 916 | 916 | 954.5 | 904 | 754,643 |
| May 30, 2025 | 919.5 | 944.5 | 944.5 | 945 | 901 | 402,079 |
| May 29, 2025 | 920 | 908 | 908 | 920 | 894 | 185,405 |
| May 28, 2025 | 878 | 900 | 900 | 901 | 872.5 | 237,854 |
| May 27, 2025 | 835 | 860.5 | 860.5 | 865.5 | 819.5 | 208,991 |
| May 23, 2025 | 834 | 826 | 826 | 855 | 817 | 179,290 |
| May 22, 2025 | 848 | 831 | 831 | 848 | 826.5 | 115,884 |
| May 21, 2025 | 829 | 844 | 844 | 853 | 829 | 197,851 |
| May 20, 2025 | 851.5 | 846 | 846 | 864.5 | 842.5 | 505,739 |
| May 19, 2025 | 829.5 | 850.5 | 850.5 | 856 | 814.5 | 228,191 |
| May 16, 2025 | 816.5 | 844.5 | 844.5 | 844.5 | 812.5 | 191,727 |
| May 15, 2025 | 829.42 | 825.5 | 825.5 | 838.5 | 790.5 | 479,358 |
| May 14, 2025 | 860 | 841 | 841 | 860 | 835 | 177,211 |
| May 13, 2025 | 836 | 846 | 846 | 865 | 835.5 | 180,371 |
| May 12, 2025 | 845.5 | 845.5 | 845.5 | 849 | 818.5 | 328,870 |
| May 09, 2025 | 841.5 | 828 | 828 | 846 | 823.5 | 343,819 |
| May 08, 2025 | 871 | 841.5 | 841.5 | 871 | 835 | 298,504 |
| May 07, 2025 | 870.5 | 847 | 847 | 876 | 847 | 357,218 |
| May 06, 2025 | 892 | 872.5 | 872.5 | 897.5 | 864.5 | 242,988 |
| May 02, 2025 | 886 | 888 | 888 | 893 | 858 | 234,964 |
| May 01, 2025 | 854 | 884.5 | 884.5 | 898 | 854 | 224,855 |
| April 30, 2025 | 860 | 851 | 851 | 889.5 | 848.5 | 556,093 |