1,242.60
+14.9(+1.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,219.8 | 1,242.6 | 1,242.6 | 1,242.6 | 1,219.8 | 852 |
| August 15, 2025 | 1,243.4 | 1,227.7 | 1,227.7 | 1,243.4 | 1,221.8 | 2,950 |
| August 14, 2025 | 1,227.8 | 1,216.7 | 1,216.7 | 1,227.8 | 1,216.7 | 14,335 |
| August 13, 2025 | 1,222.6 | 1,217.2 | 1,217.2 | 1,222.6 | 1,215.87 | 13,219 |
| August 12, 2025 | 1,206.6 | 1,206.4 | 1,206.4 | 1,209.8 | 1,195.6 | 599 |
| August 11, 2025 | 1,206.2 | 1,214.5 | 1,214.5 | 1,216.23 | 1,203.6 | 10,589 |
| August 08, 2025 | 1,208.4 | 1,196.1 | 1,196.1 | 1,208.4 | 1,194.88 | 1,877 |
| August 07, 2025 | 1,222.6 | 1,214.3 | 1,214.3 | 1,231.4 | 1,211.8 | 476 |
| August 06, 2025 | 1,217.34 | 1,212.2 | 1,212.2 | 1,221.2 | 1,207.03 | 505 |
| August 05, 2025 | 1,228.6 | 1,208.6 | 1,208.6 | 1,229 | 1,208.6 | 379 |
| August 04, 2025 | 1,205.11 | 1,211.8 | 1,211.8 | 1,212.16 | 1,201.8 | 4,381 |
| August 01, 2025 | 1,225.8 | 1,194.1 | 1,194.1 | 1,225.8 | 1,179.59 | 13,669 |
| July 31, 2025 | 1,242.4 | 1,241 | 1,241 | 1,250.4 | 1,241 | 10,231 |
| July 30, 2025 | 1,239 | 1,234 | 1,234 | 1,239 | 1,214.6 | 3,091 |
| July 29, 2025 | 1,253.8 | 1,228.5 | 1,228.5 | 1,253.8 | 1,228.5 | 3,651 |
| July 28, 2025 | 1,254.94 | 1,238.8 | 1,238.8 | 1,256 | 1,235.4 | 4,116 |
| July 25, 2025 | 1,230.4 | 1,235.5 | 1,235.5 | 1,237.4 | 1,230.2 | 727 |
| July 24, 2025 | 1,235.27 | 1,235.9 | 1,235.9 | 1,241.4 | 1,212.6 | 965 |
| July 23, 2025 | 1,244.8 | 1,230.3 | 1,230.3 | 1,244.8 | 1,227.38 | 2,092 |
| July 22, 2025 | 1,235.4 | 1,230.4 | 1,230.4 | 1,236.8 | 1,222.03 | 3,567 |
| July 21, 2025 | 1,245 | 1,248.7 | 1,248.7 | 1,254.2 | 1,236.4 | 2,531 |
| July 18, 2025 | 1,243.4 | 1,236.7 | 1,236.7 | 1,252.4 | 1,235.6 | 2,315 |
| July 17, 2025 | 1,225.8 | 1,227.8 | 1,227.8 | 1,231.2 | 1,225.2 | 2,593 |
| July 16, 2025 | 1,202.8 | 1,207.9 | 1,207.9 | 1,216.8 | 1,202.8 | 2,764 |
| July 15, 2025 | 1,212.6 | 1,209.5 | 1,209.5 | 1,214.95 | 1,207.6 | 4,846 |
| July 14, 2025 | 1,196.2 | 1,202.9 | 1,202.9 | 1,202.9 | 1,189.6 | 1,611 |
| July 11, 2025 | 1,201.14 | 1,196.1 | 1,196.1 | 1,209.4 | 1,196.1 | 8,847 |
| July 10, 2025 | 1,193 | 1,198.5 | 1,198.5 | 1,198.7 | 1,190.4 | 997 |
| July 09, 2025 | 1,186.6 | 1,186.4 | 1,186.4 | 1,192.78 | 1,183.38 | 3,736 |
| July 08, 2025 | 1,183.28 | 1,187.9 | 1,187.9 | 1,192.8 | 1,183.28 | 198 |
| July 07, 2025 | 1,189.2 | 1,177.9 | 1,177.9 | 1,192 | 1,174.2 | 1,214 |
| July 04, 2025 | 1,187.6 | 1,180.8 | 1,180.8 | 1,187.6 | 1,180.8 | 2,417 |
| July 03, 2025 | 1,178.26 | 1,186.5 | 1,186.5 | 1,189.64 | 1,178.26 | 1,869 |
| July 02, 2025 | 1,147 | 1,171 | 1,171 | 1,175 | 1,147 | 2,185 |
| July 01, 2025 | 1,158 | 1,152.9 | 1,152.9 | 1,161.38 | 1,147.4 | 538 |
| June 30, 2025 | 1,153.31 | 1,157.4 | 1,157.4 | 1,158.4 | 1,149 | 10,877 |
| June 27, 2025 | 1,144.87 | 1,144.1 | 1,144.1 | 1,147 | 1,141.8 | 2,630 |
| June 26, 2025 | 1,131.4 | 1,132.4 | 1,132.4 | 1,132.4 | 1,123.62 | 870 |
| June 25, 2025 | 1,140.8 | 1,136.1 | 1,136.1 | 1,146.8 | 1,136.1 | 1,920 |
| June 24, 2025 | 1,132 | 1,132.4 | 1,132.4 | 1,134.2 | 1,126.2 | 518 |
| June 23, 2025 | 1,119.2 | 1,113.5 | 1,113.5 | 1,120.72 | 1,111.6 | 4,809 |
| June 20, 2025 | 1,121.6 | 1,115.8 | 1,115.8 | 1,126.19 | 1,115.2 | 1,405 |
| June 19, 2025 | 1,120.2 | 1,111.1 | 1,111.1 | 1,120.2 | 1,109.69 | 189 |
| June 18, 2025 | 1,124 | 1,124.2 | 1,124.2 | 1,124.4 | 1,120.78 | 5,512 |
| June 17, 2025 | 1,121.8 | 1,118.8 | 1,118.8 | 1,123.24 | 1,112.09 | 3,453 |
| June 16, 2025 | 1,119.8 | 1,121.8 | 1,121.8 | 1,126.79 | 1,112.4 | 188 |
| June 13, 2025 | 1,110.2 | 1,113.4 | 1,113.4 | 1,119.5 | 1,103.4 | 815 |
| June 12, 2025 | 1,132.8 | 1,124.2 | 1,124.2 | 1,132.8 | 1,122.6 | 2,917 |
| June 11, 2025 | 1,142.6 | 1,135.7 | 1,135.7 | 1,142.6 | 1,133.36 | 4,255 |
| June 10, 2025 | 1,129.31 | 1,131.5 | 1,131.5 | 1,137.4 | 1,127.4 | 992 |
| June 09, 2025 | 1,109.8 | 1,121.6 | 1,121.6 | 1,125.6 | 1,109.8 | 9,498 |
| June 06, 2025 | 1,097.2 | 1,112.6 | 1,112.6 | 1,115.8 | 1,097.2 | 1,644 |
| June 05, 2025 | 1,105.8 | 1,108.9 | 1,108.9 | 1,110.2 | 1,099.62 | 695 |
| June 04, 2025 | 1,095 | 1,099.6 | 1,099.6 | 1,099.6 | 1,090 | 3,697 |
| June 03, 2025 | 1,079.4 | 1,085.6 | 1,085.6 | 1,086.8 | 1,072.2 | 1,958 |
| June 02, 2025 | 1,065.8 | 1,068.8 | 1,068.8 | 1,072.2 | 1,065.8 | 340 |
| May 30, 2025 | 1,078 | 1,077.6 | 1,077.6 | 1,085 | 1,073.8 | 81 |
| May 29, 2025 | 1,114.6 | 1,095.6 | 1,095.6 | 1,114.6 | 1,089.58 | 625 |
| May 28, 2025 | 1,101.85 | 1,092.9 | 1,092.9 | 1,106.6 | 1,090.83 | 945 |
| May 27, 2025 | 1,098.12 | 1,103.8 | 1,103.8 | 1,103.8 | 1,093.8 | 2,344 |