1,328.00
+16(+1.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,318 | 1,328 | 1,328 | 1,334 | 1,306 | 68,981 |
| August 15, 2025 | 1,322 | 1,312 | 1,312 | 1,342 | 1,310 | 141,404 |
| August 14, 2025 | 1,350 | 1,324 | 1,324 | 1,358 | 1,322 | 180,259 |
| August 13, 2025 | 1,418 | 1,370 | 1,351.64 | 1,418 | 1,354 | 99,072 |
| August 12, 2025 | 1,320 | 1,362 | 1,343.75 | 1,362 | 1,320 | 131,815 |
| August 11, 2025 | 1,354 | 1,332 | 1,314.15 | 1,362 | 1,326 | 66,295 |
| August 08, 2025 | 1,328 | 1,352 | 1,352 | 1,362 | 1,328 | 95,552 |
| August 07, 2025 | 1,348 | 1,348 | 1,348 | 1,380 | 1,348 | 91,311 |
| August 06, 2025 | 1,384 | 1,352 | 1,352 | 1,390 | 1,340 | 166,873 |
| August 05, 2025 | 1,396 | 1,364 | 1,364 | 1,448 | 1,356 | 207,511 |
| August 04, 2025 | 1,324 | 1,318 | 1,318 | 1,332 | 1,308 | 107,407 |
| August 01, 2025 | 1,330 | 1,318 | 1,318 | 1,340 | 1,310 | 62,702 |
| July 31, 2025 | 1,330 | 1,332 | 1,332 | 1,344 | 1,328 | 153,836 |
| July 30, 2025 | 1,364 | 1,332 | 1,332 | 1,366 | 1,328 | 102,443 |
| July 29, 2025 | 1,344 | 1,362 | 1,362 | 1,363.99 | 1,341.68 | 98,722 |
| July 28, 2025 | 1,384.53 | 1,334 | 1,334 | 1,402 | 1,334 | 116,542 |
| July 25, 2025 | 1,356 | 1,386 | 1,386 | 1,398 | 1,356 | 691,772 |
| July 24, 2025 | 1,356 | 1,396 | 1,396 | 1,404 | 1,356 | 70,487 |
| July 23, 2025 | 1,384 | 1,390 | 1,390 | 1,396 | 1,372 | 248,072 |
| July 22, 2025 | 1,390 | 1,390 | 1,390 | 1,424 | 1,374 | 53,327 |
| July 21, 2025 | 1,378 | 1,396 | 1,396 | 1,414 | 1,378 | 52,179 |
| July 18, 2025 | 1,394.43 | 1,412 | 1,412 | 1,414 | 1,388 | 54,391 |
| July 17, 2025 | 1,382 | 1,398 | 1,398 | 1,408 | 1,382 | 80,903 |
| July 16, 2025 | 1,378 | 1,388 | 1,388 | 1,412 | 1,378 | 56,568 |
| July 15, 2025 | 1,406 | 1,400 | 1,400 | 1,422 | 1,392 | 79,559 |
| July 14, 2025 | 1,390 | 1,400 | 1,400 | 1,408 | 1,390 | 138,398 |
| July 11, 2025 | 1,430 | 1,402 | 1,402 | 1,430 | 1,380 | 89,886 |
| July 10, 2025 | 1,390 | 1,408 | 1,408 | 1,416 | 1,390 | 132,898 |
| July 09, 2025 | 1,442 | 1,390 | 1,390 | 1,442 | 1,376 | 144,373 |
| July 08, 2025 | 1,438 | 1,382 | 1,382 | 1,438 | 1,366 | 223,073 |
| July 07, 2025 | 1,386 | 1,382 | 1,382 | 1,392 | 1,366 | 85,106 |
| July 04, 2025 | 1,460 | 1,386 | 1,386 | 1,460 | 1,376 | 121,245 |
| July 03, 2025 | 1,380 | 1,404 | 1,404 | 1,406 | 1,354 | 378,298 |
| July 02, 2025 | 1,460 | 1,434 | 1,434 | 1,468 | 1,424 | 102,809 |
| July 01, 2025 | 1,470 | 1,456 | 1,456 | 1,474 | 1,438 | 130,555 |
| June 30, 2025 | 1,452 | 1,462 | 1,462 | 1,486 | 1,448 | 124,600 |
| June 27, 2025 | 1,524 | 1,466 | 1,466 | 1,524 | 1,420 | 129,207 |
| June 26, 2025 | 1,430 | 1,458 | 1,458 | 1,466 | 1,424 | 200,277 |
| June 25, 2025 | 1,450 | 1,432 | 1,432 | 1,482 | 1,418 | 207,678 |
| June 24, 2025 | 1,480 | 1,478 | 1,478 | 1,492 | 1,450 | 172,061 |
| June 23, 2025 | 1,466.18 | 1,482 | 1,482 | 1,484 | 1,454 | 280,494 |
| June 20, 2025 | 1,456 | 1,462 | 1,462 | 1,491.72 | 1,438 | 463,663 |
| June 19, 2025 | 1,532 | 1,452 | 1,452 | 1,532 | 1,450 | 152,570 |
| June 18, 2025 | 1,494 | 1,496 | 1,496 | 1,536 | 1,478 | 87,228 |
| June 17, 2025 | 1,538 | 1,494 | 1,494 | 1,538 | 1,462 | 197,242 |
| June 16, 2025 | 1,526 | 1,530 | 1,530 | 1,544 | 1,521.9 | 57,043 |
| June 13, 2025 | 1,552 | 1,526 | 1,526 | 1,552 | 1,520 | 90,094 |
| June 12, 2025 | 1,500 | 1,546 | 1,546 | 1,550 | 1,494 | 259,932 |
| June 11, 2025 | 1,536 | 1,514 | 1,514 | 1,536 | 1,498 | 207,237 |
| June 10, 2025 | 1,502 | 1,516 | 1,516 | 1,538 | 1,502 | 143,074 |
| June 09, 2025 | 1,512 | 1,512 | 1,512 | 1,518 | 1,500 | 149,628 |
| June 06, 2025 | 1,524 | 1,508 | 1,508 | 1,532 | 1,508 | 74,970 |
| June 05, 2025 | 1,546 | 1,526 | 1,526 | 1,556 | 1,515.44 | 117,616 |
| June 04, 2025 | 1,522.08 | 1,542 | 1,542 | 1,552 | 1,502 | 108,421 |
| June 03, 2025 | 1,570 | 1,530 | 1,530 | 1,570 | 1,519.53 | 113,514 |
| June 02, 2025 | 1,502 | 1,540 | 1,540 | 1,548 | 1,502 | 88,502 |
| May 30, 2025 | 1,544 | 1,538 | 1,538 | 1,566 | 1,534 | 239,288 |
| May 29, 2025 | 1,560 | 1,548 | 1,548 | 1,606 | 1,544 | 141,758 |
| May 28, 2025 | 1,620 | 1,578 | 1,578 | 1,620 | 1,568 | 74,360 |
| May 27, 2025 | 1,588 | 1,594 | 1,594 | 1,606 | 1,579 | 1.35M |