1,438.50
+17(+1.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,419.5 | 1,421.5 | 1,421.5 | 1,425.04 | 1,417 | 657 |
| August 14, 2025 | 1,432.88 | 1,421.75 | 1,421.75 | 1,434.18 | 1,418.44 | 14,290 |
| August 13, 2025 | 1,453 | 1,438.75 | 1,438.75 | 1,453 | 1,433 | 2,123 |
| August 12, 2025 | 1,460.5 | 1,443 | 1,443 | 1,464 | 1,443 | 2,426 |
| August 11, 2025 | 1,448 | 1,468.25 | 1,468.25 | 1,478.5 | 1,448 | 2,947 |
| August 08, 2025 | 1,462.5 | 1,453 | 1,453 | 1,462.5 | 1,451.5 | 4,375 |
| August 07, 2025 | 1,460 | 1,455.5 | 1,455.5 | 1,470.5 | 1,452 | 2,912 |
| August 06, 2025 | 1,460.93 | 1,459.5 | 1,459.5 | 1,466 | 1,453.5 | 6,248 |
| August 05, 2025 | 1,477 | 1,457.25 | 1,457.25 | 1,479.5 | 1,454.5 | 1,720 |
| August 04, 2025 | 1,458 | 1,463.25 | 1,463.25 | 1,471.63 | 1,457.57 | 3,713 |
| August 01, 2025 | 1,468.5 | 1,455.5 | 1,455.5 | 1,470 | 1,437.5 | 8,676 |
| July 31, 2025 | 1,434.5 | 1,460.5 | 1,460.5 | 1,496.5 | 1,434.5 | 9,662 |
| July 30, 2025 | 1,404 | 1,433.5 | 1,433.5 | 1,441.5 | 1,404 | 3,819 |
| July 29, 2025 | 1,417 | 1,414.5 | 1,414.5 | 1,428 | 1,413.5 | 4,704 |
| July 28, 2025 | 1,429.17 | 1,411.5 | 1,411.5 | 1,440.34 | 1,411.5 | 2,956 |
| July 25, 2025 | 1,427.62 | 1,428.25 | 1,428.25 | 1,439 | 1,427.04 | 2,345 |
| July 24, 2025 | 1,415 | 1,426.5 | 1,426.5 | 1,438 | 1,415 | 1,467 |
| July 23, 2025 | 1,417 | 1,409.25 | 1,409.25 | 1,430.5 | 1,409.25 | 347 |
| July 22, 2025 | 1,420 | 1,420.5 | 1,420.5 | 1,430.5 | 1,418.97 | 15,861 |
| July 21, 2025 | 1,425 | 1,424.75 | 1,424.75 | 1,430 | 1,408 | 6,425 |
| July 18, 2025 | 1,404 | 1,393.25 | 1,393.25 | 1,405.5 | 1,392 | 2,576 |
| July 17, 2025 | 1,377.5 | 1,399.75 | 1,399.75 | 1,404.96 | 1,375.5 | 1,161 |
| July 16, 2025 | 1,386 | 1,374 | 1,374 | 1,397.5 | 1,364 | 3,786 |
| July 15, 2025 | 1,380 | 1,386.5 | 1,386.5 | 1,426.5 | 1,380 | 2,535 |
| July 14, 2025 | 1,403.37 | 1,383.5 | 1,383.5 | 1,403.37 | 1,382.5 | 5,566 |
| July 11, 2025 | 1,395 | 1,395.25 | 1,395.25 | 1,408.5 | 1,388.26 | 6,422 |
| July 10, 2025 | 1,379.59 | 1,391 | 1,391 | 1,393.5 | 1,378.5 | 20,252 |
| July 09, 2025 | 1,347 | 1,367 | 1,367 | 1,369 | 1,345.56 | 955 |
| July 08, 2025 | 1,375.5 | 1,345.25 | 1,345.25 | 1,375.5 | 1,344.85 | 2,187 |
| July 07, 2025 | 1,370 | 1,357 | 1,357 | 1,371.56 | 1,353.5 | 3,050 |
| July 04, 2025 | 1,384 | 1,384.5 | 1,384.5 | 1,387.45 | 1,372.36 | 2,669 |
| July 03, 2025 | 1,387 | 1,371 | 1,371 | 1,387.5 | 1,370.46 | 1,730 |
| July 02, 2025 | 1,347.5 | 1,370.5 | 1,370.5 | 1,386 | 1,347.5 | 8,360 |
| July 01, 2025 | 1,347 | 1,350.75 | 1,350.75 | 1,356.5 | 1,335 | 10,874 |
| June 30, 2025 | 1,257 | 1,339.5 | 1,339.5 | 1,343.96 | 1,246.5 | 14,672 |
| June 27, 2025 | 1,238.5 | 1,253.5 | 1,253.5 | 1,254.5 | 1,225.54 | 5,666 |
| June 26, 2025 | 1,257.46 | 1,232.25 | 1,232.25 | 1,269.5 | 1,232.25 | 7,212 |
| June 25, 2025 | 1,287.5 | 1,269.25 | 1,269.25 | 1,287.5 | 1,266 | 4,194 |
| June 24, 2025 | 1,319 | 1,277 | 1,277 | 1,319 | 1,262.64 | 7,844 |
| June 23, 2025 | 1,260.3 | 1,250 | 1,250 | 1,262 | 1,240.21 | 5,675 |
| June 20, 2025 | 1,266.5 | 1,258.25 | 1,258.25 | 1,266.5 | 1,246 | 971 |
| June 19, 2025 | 1,273 | 1,247 | 1,247 | 1,277 | 1,247 | 25,535 |
| June 18, 2025 | 1,284 | 1,262.25 | 1,262.25 | 1,284 | 1,256.08 | 6,857 |
| June 17, 2025 | 1,271.5 | 1,276.5 | 1,276.5 | 1,286 | 1,270 | 5,071 |
| June 16, 2025 | 1,259 | 1,269.5 | 1,269.5 | 1,280.5 | 1,255 | 8,333 |
| June 13, 2025 | 1,235 | 1,262.5 | 1,262.5 | 1,264.5 | 1,224.5 | 21,187 |
| June 12, 2025 | 1,311.5 | 1,287.25 | 1,287.25 | 1,315 | 1,284.05 | 5,347 |
| June 11, 2025 | 1,329 | 1,322.25 | 1,322.25 | 1,330.5 | 1,319 | 2,928 |
| June 10, 2025 | 1,327 | 1,320.75 | 1,320.75 | 1,327 | 1,313 | 856 |
| June 09, 2025 | 1,298 | 1,296.5 | 1,296.5 | 1,304 | 1,287.5 | 10,920 |
| June 06, 2025 | 1,283.5 | 1,293.75 | 1,293.75 | 1,303.5 | 1,283.5 | 5,893 |
| June 05, 2025 | 1,272.5 | 1,287.5 | 1,287.5 | 1,288.5 | 1,272.5 | 37,694 |
| June 04, 2025 | 1,261 | 1,285.25 | 1,285.25 | 1,285.25 | 1,252 | 4,373 |
| June 03, 2025 | 1,251 | 1,264.5 | 1,264.5 | 1,268.5 | 1,228 | 36,105 |
| June 02, 2025 | 1,217.47 | 1,224.5 | 1,224.5 | 1,233 | 1,214 | 6,244 |
| May 30, 2025 | 1,255.5 | 1,226.75 | 1,226.75 | 1,255.5 | 1,220.5 | 5,307 |
| May 29, 2025 | 1,259.59 | 1,248 | 1,248 | 1,268 | 1,244 | 10,819 |
| May 28, 2025 | 1,258 | 1,253.5 | 1,253.5 | 1,258.5 | 1,245.5 | 29,138 |
| May 27, 2025 | 1,266.5 | 1,251 | 1,251 | 1,273 | 1,245.5 | 7,001 |
| May 23, 2025 | 1,285.5 | 1,266 | 1,266 | 1,290.5 | 1,263 | 6,433 |