1,627.50
+1.5(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,641.4 | 1,626 | 1,626 | 1,641.6 | 1,626 | 67,745 |
| August 14, 2025 | 1,636.4 | 1,632 | 1,632 | 1,636.4 | 1,625.34 | 179,658 |
| August 13, 2025 | 1,626.6 | 1,624.9 | 1,624.9 | 1,626.6 | 1,621.89 | 106,103 |
| August 12, 2025 | 1,621.6 | 1,622.5 | 1,622.5 | 1,624 | 1,617.42 | 35,571 |
| August 11, 2025 | 1,615.2 | 1,618.1 | 1,618.1 | 1,619 | 1,613.6 | 39,665 |
| August 08, 2025 | 1,617.2 | 1,611.8 | 1,611.8 | 1,617.2 | 1,611.4 | 16,106 |
| August 07, 2025 | 1,619.8 | 1,613 | 1,613 | 1,620.4 | 1,610.8 | 193,019 |
| August 06, 2025 | 1,620.36 | 1,621.5 | 1,621.5 | 1,622.8 | 1,620 | 17,310 |
| August 05, 2025 | 1,623.25 | 1,616.6 | 1,616.6 | 1,625 | 1,616.6 | 128,345 |
| August 04, 2025 | 1,610.2 | 1,614.7 | 1,614.7 | 1,615.2 | 1,606.8 | 27,158 |
| August 01, 2025 | 1,609.6 | 1,604.2 | 1,604.2 | 1,609.6 | 1,598.4 | 43,498 |
| July 31, 2025 | 1,619 | 1,615.7 | 1,615.7 | 1,625.34 | 1,615.5 | 152,289 |
| July 30, 2025 | 1,609.6 | 1,614.9 | 1,614.9 | 1,616.2 | 1,608 | 75,799 |
| July 29, 2025 | 1,608.2 | 1,616.6 | 1,616.6 | 1,619.6 | 1,607.31 | 53,245 |
| July 28, 2025 | 1,622.4 | 1,604.1 | 1,604.1 | 1,622.4 | 1,603.2 | 12,424 |
| July 25, 2025 | 1,615.8 | 1,612.3 | 1,612.3 | 1,615.8 | 1,609 | 5,968 |
| July 24, 2025 | 1,612.4 | 1,616.6 | 1,616.6 | 1,618.75 | 1,611.31 | 12,498 |
| July 23, 2025 | 1,604.6 | 1,603.1 | 1,603.1 | 1,604.6 | 1,600.8 | 11,183 |
| July 22, 2025 | 1,594.6 | 1,595.2 | 1,595.2 | 1,595.4 | 1,591.4 | 9,780 |
| July 21, 2025 | 1,590.6 | 1,593.2 | 1,593.2 | 1,593.2 | 1,587.8 | 86,363 |
| July 18, 2025 | 1,590.22 | 1,589.6 | 1,589.6 | 1,592.8 | 1,586.21 | 27,416 |
| July 17, 2025 | 1,586.4 | 1,588.3 | 1,588.3 | 1,588.3 | 1,584.6 | 6,898 |
| July 16, 2025 | 1,579.2 | 1,582 | 1,582 | 1,586.2 | 1,579.2 | 26,328 |
| July 15, 2025 | 1,594.2 | 1,580.8 | 1,580.8 | 1,594.2 | 1,580.8 | 9,811 |
| July 14, 2025 | 1,580.4 | 1,591 | 1,591 | 1,591 | 1,580.4 | 41,356 |
| July 11, 2025 | 1,586.4 | 1,579.9 | 1,579.9 | 1,588.8 | 1,577.8 | 22,843 |
| July 10, 2025 | 1,579 | 1,587.4 | 1,587.4 | 1,587.4 | 1,579 | 30,527 |
| July 09, 2025 | 1,569.4 | 1,568.4 | 1,568.4 | 1,570.77 | 1,567 | 30,596 |
| July 08, 2025 | 1,559.4 | 1,563.4 | 1,563.4 | 1,568.72 | 1,557.4 | 375,491 |
| July 07, 2025 | 1,559.6 | 1,557 | 1,557 | 1,560.8 | 1,556.4 | 27,996 |
| July 04, 2025 | 1,556 | 1,560.2 | 1,560.2 | 1,561.2 | 1,553.6 | 86,198 |
| July 03, 2025 | 1,557 | 1,559.2 | 1,559.2 | 1,560 | 1,557 | 11,642 |
| July 02, 2025 | 1,561 | 1,551.4 | 1,551.4 | 1,561 | 1,546.6 | 9,184 |
| July 01, 2025 | 1,552.4 | 1,554.3 | 1,554.3 | 1,554.3 | 1,545 | 25,969 |
| June 30, 2025 | 1,556.4 | 1,550.8 | 1,550.8 | 1,558.77 | 1,550 | 40,060 |
| June 27, 2025 | 1,550.4 | 1,554.3 | 1,554.3 | 1,554.3 | 1,547.4 | 20,836 |
| June 26, 2025 | 1,542.79 | 1,545.7 | 1,545.7 | 1,547.6 | 1,541.8 | 15,781 |
| June 25, 2025 | 1,550.2 | 1,541.3 | 1,541.3 | 1,553.8 | 1,540.2 | 7,574 |
| June 24, 2025 | 1,559.2 | 1,548.8 | 1,548.8 | 1,559.2 | 1,548.8 | 1,155 |
| June 23, 2025 | 1,545.39 | 1,547.6 | 1,547.6 | 1,552 | 1,538.2 | 3,179 |
| June 20, 2025 | 1,557 | 1,550.3 | 1,550.3 | 1,562.2 | 1,550.2 | 1,409 |
| June 19, 2025 | 1,557.39 | 1,552.3 | 1,552.3 | 1,558.21 | 1,552.3 | 13,634 |
| June 18, 2025 | 1,562 | 1,561.6 | 1,561.6 | 1,563.4 | 1,558.2 | 9,165 |
| June 17, 2025 | 1,558.6 | 1,559.8 | 1,559.8 | 1,562.4 | 1,558.2 | 24,842 |
| June 16, 2025 | 1,566 | 1,567.8 | 1,567.8 | 1,569.8 | 1,566 | 2,137 |
| June 13, 2025 | 1,561.9 | 1,561.5 | 1,561.5 | 1,567.4 | 1,558 | 39,515 |
| June 12, 2025 | 1,563.8 | 1,567.8 | 1,567.8 | 1,570 | 1,562.4 | 15,862 |
| June 11, 2025 | 1,566.68 | 1,566.5 | 1,566.5 | 1,567.6 | 1,563.2 | 14,941 |
| June 10, 2025 | 1,562.8 | 1,565.8 | 1,565.8 | 1,568.4 | 1,562.8 | 13,120 |
| June 09, 2025 | 1,561.03 | 1,558.7 | 1,558.7 | 1,562.2 | 1,556 | 4,285 |
| June 06, 2025 | 1,557.41 | 1,559.4 | 1,559.4 | 1,561.2 | 1,554.95 | 2,331 |
| June 05, 2025 | 1,555.4 | 1,555 | 1,555 | 1,559.8 | 1,552 | 19,557 |
| June 04, 2025 | 1,550.4 | 1,553.5 | 1,553.5 | 1,556.6 | 1,549.8 | 1,653 |
| June 03, 2025 | 1,553.6 | 1,550.8 | 1,550.8 | 1,554.2 | 1,546.8 | 2,967 |
| June 02, 2025 | 1,546.8 | 1,550 | 1,550 | 1,551.4 | 1,542.2 | 47,800 |
| May 30, 2025 | 1,545.6 | 1,546.2 | 1,546.2 | 1,551.2 | 1,544.8 | 6,642 |
| May 29, 2025 | 1,542.6 | 1,538.6 | 1,538.6 | 1,544.8 | 1,537.79 | 32,949 |
| May 28, 2025 | 1,550.66 | 1,539.7 | 1,539.7 | 1,550.8 | 1,539.7 | 23,507 |
| May 27, 2025 | 1,546.8 | 1,548.3 | 1,548.3 | 1,553.6 | 1,545.8 | 17,864 |
| May 23, 2025 | 1,545 | 1,534.5 | 1,534.5 | 1,546.8 | 1,519.8 | 18,893 |