2,129.25
+11.75(+0.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2,118.88 | 2,117.5 | 2,117.5 | 2,120.82 | 2,117.5 | 1,146 |
| August 14, 2025 | 2,092.79 | 2,087.5 | 2,087.5 | 2,093.25 | 2,086.45 | 5,704 |
| August 13, 2025 | 2,116 | 2,108.5 | 2,108.5 | 2,116 | 2,104.92 | 2,715 |
| August 12, 2025 | 2,094 | 2,106.25 | 2,106.25 | 2,109.5 | 2,089.25 | 900 |
| August 11, 2025 | 2,093.15 | 2,096.75 | 2,096.75 | 2,097.75 | 2,089.87 | 11,289 |
| August 08, 2025 | 2,083.5 | 2,090.75 | 2,090.75 | 2,090.75 | 2,081.15 | 4,086 |
| August 07, 2025 | 2,076 | 2,064.25 | 2,064.25 | 2,076.5 | 2,064.25 | 2,918 |
| August 06, 2025 | 2,062.17 | 2,059 | 2,059 | 2,062.17 | 2,052.52 | 38,025 |
| August 05, 2025 | 2,055.75 | 2,043.25 | 2,043.25 | 2,055.75 | 2,042.25 | 31,955 |
| August 04, 2025 | 2,044.75 | 2,044.75 | 2,044.75 | 2,044.75 | 2,044.75 | 0 |
| August 01, 2025 | 2,021.5 | 2,019 | 2,019 | 2,024.29 | 2,018.45 | 14,918 |
| July 31, 2025 | 2,046.42 | 2,021.5 | 2,021.5 | 2,050.5 | 2,021.5 | 8,024 |
| July 30, 2025 | 2,028.75 | 2,027.75 | 2,027.75 | 2,031.22 | 2,025.08 | 4,498 |
| July 29, 2025 | 2,016 | 2,006 | 2,006 | 2,018 | 2,006 | 25,723 |
| July 28, 2025 | 2,015.29 | 1,999.25 | 1,999.25 | 2,015.29 | 1,999.25 | 3,796 |
| July 25, 2025 | 2,041.5 | 2,042.5 | 2,027.34 | 2,044.8 | 2,039.93 | 2,892 |
| July 24, 2025 | 2,059 | 2,058 | 2,058 | 2,069.05 | 2,053.25 | 6,297 |
| July 23, 2025 | 2,020.38 | 2,034.5 | 2,034.5 | 2,034.5 | 2,017.75 | 657 |
| July 22, 2025 | 1,961 | 1,966.75 | 1,966.75 | 1,970.7 | 1,961 | 121 |
| July 21, 2025 | 1,964.13 | 1,969 | 1,969 | 1,970.5 | 1,958.92 | 3,215 |
| July 18, 2025 | 1,956.42 | 1,953.75 | 1,953.75 | 1,958.5 | 1,952 | 2,280 |
| July 17, 2025 | 1,966.95 | 1,966.25 | 1,966.25 | 1,966.95 | 1,959.5 | 317 |
| July 16, 2025 | 1,945 | 1,939 | 1,939 | 1,945.8 | 1,939 | 1,710 |
| July 15, 2025 | 1,955.85 | 1,944.5 | 1,944.5 | 1,956 | 1,944.5 | 2,976 |
| July 14, 2025 | 1,955 | 1,954 | 1,954 | 1,955 | 1,945.2 | 76 |
| July 11, 2025 | 1,950.73 | 1,944.75 | 1,944.75 | 1,950.73 | 1,939.75 | 1,606 |
| July 10, 2025 | 1,944.6 | 1,951 | 1,951 | 1,951 | 1,943.3 | 2,590 |
| July 09, 2025 | 1,950.84 | 1,953.75 | 1,953.75 | 1,956.32 | 1,950.84 | 865 |
| July 08, 2025 | 1,952.25 | 1,960 | 1,960 | 1,964.5 | 1,952.25 | 1,636 |
| July 07, 2025 | 1,963.5 | 1,958 | 1,958 | 1,966.7 | 1,958 | 48 |
| July 04, 2025 | 1,973.3 | 1,974 | 1,974 | 1,975 | 1,968.5 | 712 |
| July 03, 2025 | 1,983 | 1,982 | 1,982 | 1,989.5 | 1,978.5 | 4,048 |
| July 02, 2025 | 1,975.39 | 1,988.75 | 1,988.75 | 1,993.11 | 1,974.8 | 3,151 |
| July 01, 2025 | 1,978.51 | 1,980 | 1,980 | 1,981.72 | 1,972.68 | 4,204 |
| June 30, 2025 | 1,995 | 1,989.75 | 1,989.75 | 1,995 | 1,989.75 | 321 |
| June 27, 2025 | 1,980 | 1,993 | 1,993 | 1,993 | 1,976.5 | 9,136 |
| June 26, 2025 | 1,945.91 | 1,944.25 | 1,944.25 | 1,947.49 | 1,939.5 | 419 |
| June 25, 2025 | 1,929.46 | 1,927.25 | 1,927.25 | 1,938.15 | 1,927.25 | 1,313 |
| June 24, 2025 | 1,934.7 | 1,929 | 1,929 | 1,939.2 | 1,929 | 2,137 |
| June 23, 2025 | 1,918.5 | 1,923.25 | 1,923.25 | 1,924.7 | 1,918.5 | 1,291 |
| June 20, 2025 | 1,940.5 | 1,935.5 | 1,935.5 | 1,942.13 | 1,935 | 2,154 |
| June 19, 2025 | 1,971.8 | 1,959.25 | 1,959.25 | 1,972.58 | 1,959.25 | 3,759 |
| June 18, 2025 | 1,984.76 | 1,980 | 1,980 | 1,984.76 | 1,978.83 | 1,146 |
| June 17, 2025 | 1,958.7 | 1,956 | 1,956 | 1,958.7 | 1,954.2 | 15 |
| June 16, 2025 | 1,960.07 | 1,966.25 | 1,966.25 | 1,967.7 | 1,957 | 229 |
| June 13, 2025 | 1,958.55 | 1,965.5 | 1,965.5 | 1,965.5 | 1,958.55 | 1,309 |
| June 12, 2025 | 1,969 | 1,974 | 1,974 | 1,976.75 | 1,969 | 17,255 |
| June 11, 2025 | 1,975.21 | 1,974.5 | 1,974.5 | 1,979.25 | 1,973.3 | 21,667 |
| June 10, 2025 | 1,981.22 | 1,974.25 | 1,974.25 | 1,981.22 | 1,974.25 | 359 |
| June 09, 2025 | 1,974 | 1,974.25 | 1,974.25 | 1,977.31 | 1,974 | 1,253 |
| June 06, 2025 | 1,964.6 | 1,965.75 | 1,965.75 | 1,973 | 1,964.6 | 32 |
| June 05, 2025 | 1,963.7 | 1,953.5 | 1,953.5 | 1,963.7 | 1,950.77 | 3,037 |
| June 04, 2025 | 1,979.46 | 1,969.75 | 1,969.75 | 1,979.46 | 1,969.75 | 636 |
| June 03, 2025 | 1,984.44 | 1,982.25 | 1,982.25 | 1,984.65 | 1,980.3 | 2,074 |
| June 02, 2025 | 1,984.32 | 1,990.75 | 1,990.75 | 1,991.2 | 1,983.3 | 1,455 |
| May 30, 2025 | 1,990.5 | 1,977 | 1,977 | 1,993 | 1,973.5 | 4,821 |
| May 29, 2025 | 1,987.53 | 1,983 | 1,983 | 1,989.2 | 1,974 | 15,280 |
| May 28, 2025 | 1,976.25 | 1,975.25 | 1,975.25 | 1,976.25 | 1,972.8 | 51 |
| May 27, 2025 | 1,985.48 | 2,001 | 2,001 | 2,001 | 1,979.16 | 2,494 |
| May 23, 2025 | 1,970.34 | 1,952.5 | 1,952.5 | 1,970.34 | 1,938.15 | 1,864 |