1,236.00
+3(+0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,236.74 | 1,236 | 1,236 | 1,236.74 | 1,232.6 | 62,199 |
| August 15, 2025 | 1,242 | 1,233 | 1,233 | 1,244.5 | 1,233 | 4,332 |
| August 14, 2025 | 1,237.5 | 1,240.5 | 1,240.5 | 1,244.9 | 1,235.5 | 19,515 |
| August 13, 2025 | 1,251.8 | 1,237.5 | 1,237.5 | 1,252 | 1,237.5 | 9,892 |
| August 12, 2025 | 1,254 | 1,246.5 | 1,246.5 | 1,254 | 1,246.5 | 27,212 |
| August 11, 2025 | 1,254.17 | 1,255 | 1,255 | 1,256 | 1,252 | 69,385 |
| August 08, 2025 | 1,248 | 1,249.25 | 1,249.25 | 1,256 | 1,246 | 2,679 |
| August 07, 2025 | 1,252.5 | 1,246 | 1,246 | 1,256.08 | 1,246 | 108,111 |
| August 06, 2025 | 1,249.5 | 1,251.5 | 1,251.5 | 1,251.5 | 1,243 | 59,392 |
| August 05, 2025 | 1,257 | 1,244 | 1,244 | 1,257 | 1,244 | 4,363 |
| August 04, 2025 | 1,237.75 | 1,246 | 1,246 | 1,246 | 1,236.5 | 53,852 |
| August 01, 2025 | 1,250.5 | 1,237 | 1,237 | 1,251 | 1,226.5 | 132,988 |
| July 31, 2025 | 1,248.5 | 1,256 | 1,256 | 1,265.85 | 1,247.5 | 23,596 |
| July 30, 2025 | 1,237.5 | 1,248.5 | 1,248.5 | 1,250 | 1,233 | 5,172 |
| July 29, 2025 | 1,240.5 | 1,240.25 | 1,240.25 | 1,245.1 | 1,239.37 | 141,536 |
| July 28, 2025 | 1,242 | 1,234 | 1,234 | 1,242.5 | 1,234 | 10,047 |
| July 25, 2025 | 1,222.5 | 1,234 | 1,234 | 1,234.1 | 1,222.5 | 3,977 |
| July 24, 2025 | 1,216.5 | 1,220.5 | 1,220.5 | 1,220.5 | 1,215.5 | 15,581 |
| July 23, 2025 | 1,211 | 1,210.5 | 1,210.5 | 1,213.5 | 1,208.1 | 124,507 |
| July 22, 2025 | 1,223.5 | 1,211 | 1,211 | 1,225 | 1,211 | 85,173 |
| July 21, 2025 | 1,226.03 | 1,226.5 | 1,226.5 | 1,229.5 | 1,222 | 17,815 |
| July 18, 2025 | 1,228.5 | 1,226.5 | 1,226.5 | 1,228.5 | 1,224 | 42,292 |
| July 17, 2025 | 1,226.8 | 1,225.5 | 1,225.5 | 1,227.9 | 1,225.13 | 2,204 |
| July 16, 2025 | 1,217.35 | 1,214 | 1,214 | 1,224.5 | 1,214 | 17,480 |
| July 15, 2025 | 1,225.5 | 1,222 | 1,222 | 1,226 | 1,207.1 | 39,985 |
| July 14, 2025 | 1,204.5 | 1,221.25 | 1,221.25 | 1,221.25 | 1,200.5 | 27,639 |
| July 11, 2025 | 1,207 | 1,205 | 1,205 | 1,209.9 | 1,202 | 13,279 |
| July 10, 2025 | 1,204.6 | 1,203.5 | 1,203.5 | 1,210 | 1,202.85 | 7,552 |
| July 09, 2025 | 1,201.5 | 1,205.75 | 1,205.75 | 1,205.75 | 1,199.5 | 6,322 |
| July 08, 2025 | 1,212.5 | 1,203.5 | 1,203.5 | 1,216 | 1,201.36 | 17,194 |
| July 07, 2025 | 1,208.03 | 1,207.75 | 1,207.75 | 1,211.91 | 1,206.6 | 11,492 |
| July 04, 2025 | 1,202.5 | 1,203.5 | 1,203.5 | 1,203.5 | 1,201.44 | 1,675 |
| July 03, 2025 | 1,196.5 | 1,206 | 1,206 | 1,206.55 | 1,194 | 26,221 |
| July 02, 2025 | 1,198.5 | 1,194 | 1,194 | 1,205.9 | 1,194 | 71,361 |
| July 01, 2025 | 1,206.5 | 1,194.5 | 1,194.5 | 1,206.5 | 1,193.5 | 19,666 |
| June 30, 2025 | 1,197 | 1,203 | 1,203 | 1,206.5 | 1,193 | 83,388 |
| June 27, 2025 | 1,191 | 1,196.5 | 1,196.5 | 1,197 | 1,187.5 | 189,558 |
| June 26, 2025 | 1,184 | 1,187 | 1,187 | 1,187 | 1,181.5 | 19,930 |
| June 25, 2025 | 1,199 | 1,194.25 | 1,194.25 | 1,203.5 | 1,194.25 | 3,269 |
| June 24, 2025 | 1,198.5 | 1,194 | 1,194 | 1,198.5 | 1,192.4 | 6,111 |
| June 23, 2025 | 1,182.5 | 1,185.5 | 1,185.5 | 1,192 | 1,177.5 | 11,988 |
| June 20, 2025 | 1,178.5 | 1,184.5 | 1,184.5 | 1,184.5 | 1,178 | 542 |
| June 19, 2025 | 1,185 | 1,176 | 1,176 | 1,185 | 1,174.9 | 50,486 |
| June 18, 2025 | 1,187 | 1,186.5 | 1,186.5 | 1,190.5 | 1,186.5 | 989 |
| June 17, 2025 | 1,177.75 | 1,183.5 | 1,183.5 | 1,183.5 | 1,174.5 | 33,444 |
| June 16, 2025 | 1,176.5 | 1,183 | 1,183 | 1,183.5 | 1,176.5 | 27,252 |
| June 13, 2025 | 1,174 | 1,177.25 | 1,177.25 | 1,177.5 | 1,171.5 | 12,532 |
| June 12, 2025 | 1,180.5 | 1,181.5 | 1,181.5 | 1,184 | 1,174.5 | 117,704 |
| June 11, 2025 | 1,182.75 | 1,186.5 | 1,186.5 | 1,187.5 | 1,180 | 22,686 |
| June 10, 2025 | 1,188 | 1,176.5 | 1,176.5 | 1,189 | 1,176.5 | 4,696 |
| June 09, 2025 | 1,187.06 | 1,179.5 | 1,179.5 | 1,190 | 1,177.45 | 9,090 |
| June 06, 2025 | 1,190 | 1,191.5 | 1,191.5 | 1,196 | 1,188 | 7,287 |
| June 05, 2025 | 1,192.5 | 1,191.5 | 1,191.5 | 1,193 | 1,185.6 | 29,700 |
| June 04, 2025 | 1,194.5 | 1,192 | 1,192 | 1,198.5 | 1,190.95 | 42,473 |
| June 03, 2025 | 1,191.5 | 1,190 | 1,190 | 1,196.99 | 1,188.4 | 4,535 |
| June 02, 2025 | 1,180.5 | 1,183 | 1,183 | 1,183 | 1,175 | 54,714 |
| May 30, 2025 | 1,180 | 1,185 | 1,185 | 1,186 | 1,172.5 | 303,106 |
| May 29, 2025 | 1,201 | 1,179 | 1,179 | 1,203.4 | 1,177.95 | 128,202 |
| May 28, 2025 | 1,182 | 1,180.5 | 1,180.5 | 1,186.5 | 1,176.82 | 4,734 |
| May 27, 2025 | 1,166.4 | 1,176 | 1,176 | 1,176 | 1,166.4 | 24,452 |