1,636.00
+8(+0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,621 | 1,636 | 1,636 | 1,645 | 1,621 | 342,527 |
| August 15, 2025 | 1,640 | 1,628 | 1,628 | 1,644 | 1,615 | 360,217 |
| August 14, 2025 | 1,645 | 1,631 | 1,631 | 1,645 | 1,614 | 453,095 |
| August 13, 2025 | 1,622 | 1,610 | 1,610 | 1,639 | 1,606 | 802,764 |
| August 12, 2025 | 1,605 | 1,628 | 1,628 | 1,643 | 1,605 | 680,405 |
| August 11, 2025 | 1,632 | 1,616 | 1,616 | 1,642 | 1,614.38 | 562,516 |
| August 08, 2025 | 1,641 | 1,632 | 1,632 | 1,645 | 1,618 | 631,695 |
| August 07, 2025 | 1,639 | 1,636 | 1,636 | 1,643 | 1,610 | 1.57M |
| August 06, 2025 | 1,617 | 1,625 | 1,625 | 1,631 | 1,609 | 766,987 |
| August 05, 2025 | 1,600 | 1,624 | 1,624 | 1,624 | 1,591.34 | 825,263 |
| August 04, 2025 | 1,607 | 1,595 | 1,595 | 1,619.84 | 1,594 | 514,304 |
| August 01, 2025 | 1,618 | 1,606 | 1,606 | 1,634 | 1,591 | 685,624 |
| July 31, 2025 | 1,620 | 1,627 | 1,627 | 1,644 | 1,618 | 946,163 |
| July 30, 2025 | 1,617 | 1,624 | 1,624 | 1,639 | 1,613 | 435,353 |
| July 29, 2025 | 1,662 | 1,617 | 1,617 | 1,662 | 1,601 | 719,164 |
| July 28, 2025 | 1,689 | 1,641 | 1,641 | 1,689 | 1,634 | 587,788 |
| July 25, 2025 | 1,736 | 1,672 | 1,672 | 1,736 | 1,657 | 681,661 |
| July 24, 2025 | 1,671 | 1,682 | 1,682 | 1,687 | 1,671 | 993,830 |
| July 23, 2025 | 1,669 | 1,678 | 1,678 | 1,683 | 1,658 | 625,996 |
| July 22, 2025 | 1,666 | 1,655 | 1,655 | 1,681 | 1,644 | 886,069 |
| July 21, 2025 | 1,681 | 1,664 | 1,664 | 1,690 | 1,656 | 1.84M |
| July 18, 2025 | 1,653 | 1,657 | 1,657 | 1,673 | 1,651 | 832,279 |
| July 17, 2025 | 1,651 | 1,652 | 1,652 | 1,689.78 | 1,636 | 1.18M |
| July 16, 2025 | 1,652 | 1,686 | 1,686 | 1,700 | 1,644 | 762,563 |
| July 15, 2025 | 1,688 | 1,651 | 1,651 | 1,748 | 1,651 | 765,000 |
| July 14, 2025 | 1,686 | 1,684 | 1,684 | 1,714 | 1,650 | 642,966 |
| July 11, 2025 | 1,700 | 1,679 | 1,679 | 1,730 | 1,668 | 938,952 |
| July 10, 2025 | 1,652 | 1,700 | 1,700 | 1,713 | 1,645 | 1.4M |
| July 09, 2025 | 1,775 | 1,644 | 1,644 | 1,855 | 1,644 | 1.98M |
| July 08, 2025 | 1,798 | 1,825 | 1,825 | 1,831 | 1,776 | 641,234 |
| July 07, 2025 | 1,797 | 1,795 | 1,795 | 1,802 | 1,750 | 448,622 |
| July 04, 2025 | 1,780 | 1,752 | 1,752 | 1,841 | 1,747.35 | 515,232 |
| July 03, 2025 | 1,750 | 1,792 | 1,792 | 1,808 | 1,744 | 481,952 |
| July 02, 2025 | 1,796 | 1,751 | 1,751 | 1,816.99 | 1,751 | 846,851 |
| July 01, 2025 | 1,817 | 1,834 | 1,834 | 1,861 | 1,817 | 482,469 |
| June 30, 2025 | 1,900 | 1,845 | 1,845 | 1,900 | 1,818 | 500,510 |
| June 27, 2025 | 1,826 | 1,823 | 1,823 | 1,853 | 1,817 | 380,373 |
| June 26, 2025 | 1,820 | 1,820 | 1,820 | 1,835 | 1,774 | 329,615 |
| June 25, 2025 | 1,844 | 1,807 | 1,807 | 1,844 | 1,797 | 543,467 |
| June 24, 2025 | 1,771 | 1,802 | 1,802 | 1,828 | 1,771 | 960,874 |
| June 23, 2025 | 1,771 | 1,750 | 1,750 | 1,797 | 1,750 | 575,416 |
| June 20, 2025 | 1,703 | 1,791 | 1,791 | 1,812 | 1,703 | 633,557 |
| June 19, 2025 | 1,853 | 1,792 | 1,792 | 1,853 | 1,735.1 | 425,273 |
| June 18, 2025 | 1,765 | 1,794 | 1,794 | 1,825 | 1,765 | 393,461 |
| June 17, 2025 | 1,811 | 1,783 | 1,783 | 1,814 | 1,738 | 551,718 |
| June 16, 2025 | 1,784 | 1,811 | 1,811 | 1,835 | 1,779 | 599,275 |
| June 13, 2025 | 1,819 | 1,786 | 1,786 | 1,823 | 1,727 | 869,426 |
| June 12, 2025 | 1,850 | 1,856 | 1,856 | 1,920 | 1,824 | 703,882 |
| June 11, 2025 | 1,880 | 1,942 | 1,942 | 1,963 | 1,860 | 1.04M |
| June 10, 2025 | 1,933 | 1,945 | 1,945 | 1,960 | 1,895 | 575,856 |
| June 09, 2025 | 1,912 | 1,933 | 1,933 | 1,940 | 1,904.42 | 761,177 |
| June 06, 2025 | 1,899 | 1,906 | 1,906 | 1,924 | 1,899 | 752,074 |
| June 05, 2025 | 1,852 | 1,905 | 1,905 | 1,905 | 1,846 | 674,450 |
| June 04, 2025 | 1,900 | 1,904 | 1,904 | 1,916 | 1,842 | 642,814 |
| June 03, 2025 | 1,919 | 1,896 | 1,896 | 1,925 | 1,892 | 840,608 |
| June 02, 2025 | 1,861 | 1,894 | 1,894 | 1,895 | 1,858 | 782,715 |
| May 30, 2025 | 1,850 | 1,860 | 1,860 | 1,861 | 1,822 | 2.97M |
| May 29, 2025 | 1,815 | 1,821 | 1,821 | 1,848 | 1,810 | 633,839 |
| May 28, 2025 | 1,792 | 1,812 | 1,812 | 1,827 | 1,792 | 1.1M |
| May 27, 2025 | 1,779 | 1,792 | 1,792 | 1,815 | 1,772 | 1.31M |