1,841.00
-1(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,847 | 1,842 | 1,842 | 1,867.5 | 1,841 | 288,032 |
| August 14, 2025 | 1,800 | 1,842 | 1,842 | 1,843 | 1,793 | 447,641 |
| August 13, 2025 | 1,802 | 1,803 | 1,803 | 1,804 | 1,768 | 345,570 |
| August 12, 2025 | 1,775 | 1,789 | 1,789 | 1,791 | 1,765 | 443,278 |
| August 11, 2025 | 1,757 | 1,765 | 1,765 | 1,771 | 1,752 | 405,909 |
| August 08, 2025 | 1,814 | 1,775 | 1,775 | 1,814 | 1,754 | 516,920 |
| August 07, 2025 | 1,778 | 1,770 | 1,770 | 1,781 | 1,754 | 512,563 |
| August 06, 2025 | 1,752 | 1,759 | 1,759 | 1,763 | 1,745 | 320,982 |
| August 05, 2025 | 1,753 | 1,746 | 1,746 | 1,755 | 1,735 | 438,092 |
| August 04, 2025 | 1,737 | 1,736 | 1,736 | 1,749 | 1,730.72 | 483,995 |
| August 01, 2025 | 1,762 | 1,736 | 1,736 | 1,769 | 1,731 | 555,303 |
| July 31, 2025 | 1,764 | 1,768 | 1,768 | 1,808 | 1,753 | 454,547 |
| July 30, 2025 | 1,778 | 1,770 | 1,770 | 1,788 | 1,763 | 383,948 |
| July 29, 2025 | 1,804 | 1,785 | 1,785 | 1,826 | 1,783 | 494,994 |
| July 28, 2025 | 1,814 | 1,816 | 1,816 | 1,859 | 1,811 | 373,810 |
| July 25, 2025 | 1,839.99 | 1,838 | 1,838 | 1,847 | 1,824 | 600,106 |
| July 24, 2025 | 1,831 | 1,847 | 1,847 | 1,873 | 1,831 | 370,837 |
| July 23, 2025 | 1,899 | 1,862 | 1,862 | 1,899 | 1,862 | 540,042 |
| July 22, 2025 | 1,829 | 1,856 | 1,856 | 1,882 | 1,829 | 308,892 |
| July 21, 2025 | 1,898 | 1,873 | 1,873 | 1,898 | 1,868 | 279,564 |
| July 18, 2025 | 1,877 | 1,883 | 1,883 | 1,901 | 1,871 | 358,754 |
| July 17, 2025 | 1,843 | 1,875 | 1,875 | 1,875 | 1,828 | 313,346 |
| July 16, 2025 | 1,872 | 1,847 | 1,847 | 1,872 | 1,838 | 434,572 |
| July 15, 2025 | 1,859 | 1,861 | 1,861 | 1,878 | 1,840 | 318,241 |
| July 14, 2025 | 1,851 | 1,857 | 1,857 | 1,869 | 1,844 | 241,287 |
| July 11, 2025 | 1,858 | 1,865 | 1,865 | 1,870 | 1,848 | 760,312 |
| July 10, 2025 | 1,821 | 1,875 | 1,875 | 1,881 | 1,821 | 372,690 |
| July 09, 2025 | 1,855 | 1,852 | 1,852 | 1,873 | 1,842 | 543,495 |
| July 08, 2025 | 1,830 | 1,852 | 1,852 | 1,852.15 | 1,820 | 772,584 |
| July 07, 2025 | 1,830 | 1,823 | 1,823 | 1,842 | 1,820 | 296,180 |
| July 04, 2025 | 1,806 | 1,831 | 1,831 | 1,831 | 1,801 | 478,540 |
| July 03, 2025 | 1,816 | 1,823 | 1,823 | 1,838 | 1,806 | 362,490 |
| July 02, 2025 | 1,795 | 1,804 | 1,804 | 1,804 | 1,772 | 1.01M |
| July 01, 2025 | 1,731 | 1,787 | 1,787 | 1,793 | 1,731 | 847,652 |
| June 30, 2025 | 1,720 | 1,736 | 1,736 | 1,769 | 1,720 | 322,801 |
| June 27, 2025 | 1,710 | 1,762 | 1,762 | 1,766 | 1,710 | 403,054 |
| June 26, 2025 | 1,710 | 1,749 | 1,749 | 1,756 | 1,706 | 704,290 |
| June 25, 2025 | 1,674 | 1,708 | 1,708 | 1,718 | 1,674 | 320,781 |
| June 24, 2025 | 1,719 | 1,711 | 1,711 | 1,734 | 1,705.88 | 1.23M |
| June 23, 2025 | 1,692 | 1,693 | 1,693 | 1,698.06 | 1,674 | 396,933 |
| June 20, 2025 | 1,703 | 1,688 | 1,688 | 1,716 | 1,688 | 853,599 |
| June 19, 2025 | 1,709 | 1,700 | 1,700 | 1,729 | 1,693 | 1.49M |
| June 18, 2025 | 1,696 | 1,710 | 1,710 | 1,744 | 1,696 | 341,364 |
| June 17, 2025 | 1,708 | 1,737 | 1,737 | 1,741.5 | 1,708 | 2.41M |
| June 16, 2025 | 1,707 | 1,729 | 1,729 | 1,742 | 1,705 | 399,911 |
| June 13, 2025 | 1,694 | 1,705 | 1,705 | 1,732.95 | 1,694 | 239,104 |
| June 12, 2025 | 1,731 | 1,734 | 1,734 | 1,746 | 1,726 | 479,734 |
| June 11, 2025 | 1,736 | 1,744 | 1,744 | 1,778 | 1,733 | 409,820 |
| June 10, 2025 | 1,690 | 1,747 | 1,747 | 1,748 | 1,683 | 1.19M |
| June 09, 2025 | 1,675 | 1,694 | 1,694 | 1,694 | 1,665 | 444,328 |
| June 06, 2025 | 1,660 | 1,669 | 1,669 | 1,722.87 | 1,660 | 2.71M |
| June 05, 2025 | 1,698 | 1,676 | 1,676 | 1,703 | 1,670 | 507,132 |
| June 04, 2025 | 1,727 | 1,731 | 1,731 | 1,747 | 1,725 | 551,364 |
| June 03, 2025 | 1,727 | 1,732 | 1,732 | 1,736.39 | 1,719 | 624,104 |
| June 02, 2025 | 1,739 | 1,730 | 1,730 | 1,739 | 1,707 | 431,272 |
| May 30, 2025 | 1,733 | 1,717 | 1,717 | 1,736 | 1,712 | 732,831 |
| May 29, 2025 | 1,696 | 1,710 | 1,710 | 1,729 | 1,696 | 1.51M |
| May 28, 2025 | 1,699 | 1,710 | 1,710 | 1,728 | 1,694 | 601,271 |
| May 27, 2025 | 1,744 | 1,704 | 1,704 | 1,754 | 1,696.71 | 2.49M |
| May 23, 2025 | 1,773 | 1,730 | 1,730 | 1,811 | 1,716 | 1M |