1,162.00
+4(+0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,161.5 | 1,162 | 1,162 | 1,163.5 | 1,158 | 22,935 |
| August 15, 2025 | 1,164 | 1,158 | 1,158 | 1,164 | 1,158 | 18,417 |
| August 14, 2025 | 1,160 | 1,161.5 | 1,161.5 | 1,164 | 1,157.5 | 105,313 |
| August 13, 2025 | 1,158.5 | 1,158.5 | 1,158.5 | 1,159 | 1,154.5 | 13,739 |
| August 12, 2025 | 1,153.5 | 1,153.75 | 1,153.75 | 1,156 | 1,149.5 | 59,400 |
| August 11, 2025 | 1,154.83 | 1,155.75 | 1,155.75 | 1,157.5 | 1,151.78 | 15,714 |
| August 08, 2025 | 1,147.13 | 1,148.5 | 1,148.5 | 1,152.47 | 1,146.5 | 39,056 |
| August 07, 2025 | 1,160 | 1,147 | 1,147 | 1,166.12 | 1,147 | 117,885 |
| August 06, 2025 | 1,161 | 1,159.5 | 1,159.5 | 1,162.5 | 1,155.48 | 55,689 |
| August 05, 2025 | 1,168 | 1,155.75 | 1,155.75 | 1,168 | 1,154.5 | 47,904 |
| August 04, 2025 | 1,151.5 | 1,161.75 | 1,161.75 | 1,161.75 | 1,150.5 | 16,547 |
| August 01, 2025 | 1,165.5 | 1,149 | 1,149 | 1,165.5 | 1,145.5 | 80,225 |
| July 31, 2025 | 1,173 | 1,172.75 | 1,172.75 | 1,181.5 | 1,170 | 53,187 |
| July 30, 2025 | 1,164.5 | 1,168 | 1,168 | 1,171 | 1,161 | 63,653 |
| July 29, 2025 | 1,173 | 1,165.75 | 1,165.75 | 1,173.5 | 1,165.75 | 11,969 |
| July 28, 2025 | 1,168.5 | 1,166.5 | 1,166.5 | 1,169 | 1,164 | 21,255 |
| July 25, 2025 | 1,155 | 1,160 | 1,160 | 1,161 | 1,155 | 9,426 |
| July 24, 2025 | 1,147 | 1,150.5 | 1,150.5 | 1,152 | 1,145 | 16,286 |
| July 23, 2025 | 1,145 | 1,142.25 | 1,142.25 | 1,146 | 1,141.53 | 43,074 |
| July 22, 2025 | 1,143.34 | 1,141 | 1,141 | 1,146.5 | 1,141 | 36,029 |
| July 21, 2025 | 1,147 | 1,144.5 | 1,144.5 | 1,147 | 1,143 | 8,495 |
| July 18, 2025 | 1,150.5 | 1,144.5 | 1,144.5 | 1,150.5 | 1,143 | 57,017 |
| July 17, 2025 | 1,145 | 1,147.5 | 1,147.5 | 1,147.5 | 1,143.5 | 12,128 |
| July 16, 2025 | 1,135.33 | 1,132.75 | 1,132.75 | 1,143 | 1,131.5 | 27,538 |
| July 15, 2025 | 1,148 | 1,145.5 | 1,145.5 | 1,148.5 | 1,143.63 | 54,989 |
| July 14, 2025 | 1,136 | 1,141.75 | 1,141.75 | 1,141.75 | 1,133.5 | 12,123 |
| July 11, 2025 | 1,138.55 | 1,137.5 | 1,137.5 | 1,141.5 | 1,134.5 | 52,934 |
| July 10, 2025 | 1,133.12 | 1,140.75 | 1,140.75 | 1,141 | 1,133 | 57,020 |
| July 09, 2025 | 1,129.5 | 1,133.25 | 1,133.25 | 1,137 | 1,128.5 | 27,471 |
| July 08, 2025 | 1,127 | 1,131 | 1,131 | 1,135.5 | 1,125 | 19,694 |
| July 07, 2025 | 1,132.5 | 1,126 | 1,126 | 1,134.5 | 1,125 | 1.28M |
| July 04, 2025 | 1,126 | 1,127.75 | 1,127.75 | 1,127.75 | 1,124.5 | 25,802 |
| July 03, 2025 | 1,127 | 1,132 | 1,132 | 1,133.5 | 1,125 | 35,645 |
| July 02, 2025 | 1,121.5 | 1,125.5 | 1,125.5 | 1,130 | 1,119 | 138,005 |
| July 01, 2025 | 1,109.5 | 1,118.75 | 1,118.75 | 1,118.75 | 1,107.38 | 13,112 |
| June 30, 2025 | 1,110 | 1,109.25 | 1,109.25 | 1,112.38 | 1,108 | 18,741 |
| June 27, 2025 | 1,101.18 | 1,107.75 | 1,107.75 | 1,108 | 1,100.12 | 92,880 |
| June 26, 2025 | 1,096 | 1,094.5 | 1,094.5 | 1,097 | 1,091.5 | 36,458 |
| June 25, 2025 | 1,102 | 1,101.75 | 1,101.75 | 1,105 | 1,101.5 | 45,044 |
| June 24, 2025 | 1,101 | 1,097.75 | 1,097.75 | 1,102.5 | 1,095.5 | 16,171 |
| June 23, 2025 | 1,092 | 1,091 | 1,091 | 1,097.5 | 1,091 | 16,014 |
| June 20, 2025 | 1,093.5 | 1,090.75 | 1,090.75 | 1,099.5 | 1,088.64 | 177,988 |
| June 19, 2025 | 1,098 | 1,090.5 | 1,090.5 | 1,098 | 1,088.97 | 28,959 |
| June 18, 2025 | 1,106.5 | 1,103.5 | 1,103.5 | 1,108 | 1,103.5 | 33,280 |
| June 17, 2025 | 1,103.5 | 1,107 | 1,107 | 1,107.97 | 1,099 | 44,778 |
| June 16, 2025 | 1,099 | 1,104.5 | 1,104.5 | 1,106.5 | 1,098.25 | 238,676 |
| June 13, 2025 | 1,104.5 | 1,101.5 | 1,101.5 | 1,107 | 1,099 | 74,460 |
| June 12, 2025 | 1,108.91 | 1,109.5 | 1,109.5 | 1,111 | 1,102.5 | 53,973 |
| June 11, 2025 | 1,118.5 | 1,116.5 | 1,116.5 | 1,120 | 1,116.5 | 85,213 |
| June 10, 2025 | 1,112.33 | 1,115.5 | 1,115.5 | 1,115.5 | 1,110.28 | 29,193 |
| June 09, 2025 | 1,107 | 1,107.25 | 1,107.25 | 1,111 | 1,107 | 25,342 |
| June 06, 2025 | 1,105.5 | 1,111 | 1,111 | 1,114.5 | 1,104 | 36,753 |
| June 05, 2025 | 1,106 | 1,106.5 | 1,106.5 | 1,107 | 1,098 | 25,581 |
| June 04, 2025 | 1,103.5 | 1,105 | 1,105 | 1,107 | 1,102.5 | 23,984 |
| June 03, 2025 | 1,093.32 | 1,100.5 | 1,100.5 | 1,100.5 | 1,090.91 | 18,229 |
| June 02, 2025 | 1,087.5 | 1,086.5 | 1,086.5 | 1,087.85 | 1,083.5 | 13,033 |
| May 30, 2025 | 1,093.5 | 1,094.75 | 1,094.75 | 1,096 | 1,089 | 33,469 |
| May 29, 2025 | 1,107 | 1,095.75 | 1,095.75 | 1,110.97 | 1,093.53 | 163,829 |
| May 28, 2025 | 1,097 | 1,096 | 1,096 | 1,099.5 | 1,093 | 66,309 |
| May 27, 2025 | 1,082.53 | 1,091 | 1,091 | 1,091 | 1,081 | 41,047 |