1,296.40
-5.5(-0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,304.2 | 1,301.9 | 1,301.9 | 1,318 | 1,283 | 4,390 |
| August 14, 2025 | 1,292 | 1,293 | 1,293 | 1,303.2 | 1,287.6 | 3,784 |
| August 13, 2025 | 1,308 | 1,290.2 | 1,290.2 | 1,308 | 1,274.8 | 3,123 |
| August 12, 2025 | 1,275 | 1,297 | 1,297 | 1,299.2 | 1,275 | 9,749 |
| August 11, 2025 | 1,304 | 1,281.8 | 1,281.8 | 1,304 | 1,276.2 | 7,359 |
| August 08, 2025 | 1,286.99 | 1,285.2 | 1,285.2 | 1,297.6 | 1,278.4 | 4,431 |
| August 07, 2025 | 1,291.4 | 1,280 | 1,280 | 1,291.4 | 1,276.6 | 1,675 |
| August 06, 2025 | 1,280.4 | 1,270.2 | 1,270.2 | 1,280.4 | 1,248.6 | 4,433 |
| August 05, 2025 | 1,280 | 1,262.8 | 1,262.8 | 1,280 | 1,254.4 | 49,636 |
| August 04, 2025 | 1,264 | 1,259.7 | 1,259.7 | 1,265.2 | 1,230.8 | 11,604 |
| August 01, 2025 | 1,261.2 | 1,240.9 | 1,240.9 | 1,261.2 | 1,182.8 | 42,714 |
| July 31, 2025 | 1,274.4 | 1,256.3 | 1,256.3 | 1,274.4 | 1,256 | 16,613 |
| July 30, 2025 | 1,276.8 | 1,260.8 | 1,260.8 | 1,277 | 1,243.6 | 12,784 |
| July 29, 2025 | 1,270.8 | 1,260.6 | 1,260.6 | 1,277.8 | 1,255.6 | 791 |
| July 28, 2025 | 1,296.2 | 1,254.4 | 1,254.4 | 1,296.2 | 1,254.4 | 5,929 |
| July 25, 2025 | 1,280.6 | 1,269.6 | 1,269.6 | 1,280.6 | 1,264.8 | 4,451 |
| July 24, 2025 | 1,284.4 | 1,267.2 | 1,267.2 | 1,284.4 | 1,251 | 1,577 |
| July 23, 2025 | 1,261.4 | 1,253.1 | 1,253.1 | 1,272 | 1,241 | 359 |
| July 22, 2025 | 1,261 | 1,245.4 | 1,245.4 | 1,261 | 1,241.2 | 8,552 |
| July 21, 2025 | 1,261.2 | 1,248.1 | 1,248.1 | 1,261.2 | 1,229.2 | 3,209 |
| July 18, 2025 | 1,260.6 | 1,245.6 | 1,245.6 | 1,260.6 | 1,240.8 | 6,834 |
| July 17, 2025 | 1,256.2 | 1,239.9 | 1,239.9 | 1,256.2 | 1,234.8 | 1,924 |
| July 16, 2025 | 1,250.4 | 1,236.4 | 1,236.4 | 1,250.4 | 1,232.8 | 3,713 |
| July 15, 2025 | 1,266.4 | 1,239.6 | 1,239.6 | 1,266.4 | 1,239.6 | 3,604 |
| July 14, 2025 | 1,251.4 | 1,248.2 | 1,248.2 | 1,252 | 1,219.6 | 3,367 |
| July 11, 2025 | 1,259.6 | 1,242.6 | 1,242.6 | 1,259.6 | 1,228 | 5,364 |
| July 10, 2025 | 1,267.2 | 1,244.9 | 1,244.9 | 1,267.2 | 1,244.9 | 8,200 |
| July 09, 2025 | 1,217.6 | 1,245.5 | 1,245.5 | 1,250.8 | 1,217.6 | 12,619 |
| July 08, 2025 | 1,244 | 1,233.5 | 1,233.5 | 1,244 | 1,226.6 | 3,490 |
| July 07, 2025 | 1,238 | 1,224.3 | 1,224.3 | 1,238 | 1,220.8 | 3,865 |
| July 04, 2025 | 1,226 | 1,222.8 | 1,222.8 | 1,226 | 1,219.6 | 987 |
| July 03, 2025 | 1,228 | 1,226.1 | 1,226.1 | 1,230 | 1,223.4 | 1,551 |
| July 02, 2025 | 1,228.8 | 1,225 | 1,225 | 1,228.8 | 1,214.8 | 3,895 |
| July 01, 2025 | 1,196 | 1,208.1 | 1,208.1 | 1,229.4 | 1,196 | 252 |
| June 30, 2025 | 1,230.8 | 1,210.7 | 1,210.7 | 1,230.8 | 1,196.2 | 5,443 |
| June 27, 2025 | 1,209.8 | 1,208 | 1,208 | 1,209.8 | 1,198.6 | 1,609 |
| June 26, 2025 | 1,207 | 1,190.6 | 1,190.6 | 1,207 | 1,187.4 | 21,502 |
| June 25, 2025 | 1,211.6 | 1,189.1 | 1,189.1 | 1,211.6 | 1,187 | 1,555 |
| June 24, 2025 | 1,198 | 1,195.6 | 1,195.6 | 1,203.4 | 1,193.4 | 15,064 |
| June 23, 2025 | 1,170.6 | 1,187 | 1,187 | 1,201.8 | 1,170.6 | 1,078 |
| June 20, 2025 | 1,189.8 | 1,188.9 | 1,188.9 | 1,196.4 | 1,188 | 14,385 |
| June 19, 2025 | 1,200.8 | 1,181.1 | 1,181.1 | 1,200.8 | 1,181.1 | 5,165 |
| June 18, 2025 | 1,198.6 | 1,194.6 | 1,194.6 | 1,200.8 | 1,191.6 | 3,809 |
| June 17, 2025 | 1,208.8 | 1,194.9 | 1,194.9 | 1,208.8 | 1,188 | 80 |
| June 16, 2025 | 1,196.2 | 1,200.4 | 1,200.4 | 1,203 | 1,191.8 | 31,509 |
| June 13, 2025 | 1,199 | 1,188.8 | 1,188.8 | 1,204.4 | 1,187.2 | 5,962 |
| June 12, 2025 | 1,198.6 | 1,201.6 | 1,201.6 | 1,229.6 | 1,180.4 | 17,726 |
| June 11, 2025 | 1,244.8 | 1,231.4 | 1,231.4 | 1,244.8 | 1,228.2 | 1,136 |
| June 10, 2025 | 1,249 | 1,228.4 | 1,228.4 | 1,249 | 1,225.6 | 15,798 |
| June 09, 2025 | 1,211 | 1,226.9 | 1,226.9 | 1,243.6 | 1,211 | 13,716 |
| June 06, 2025 | 1,209.8 | 1,227.6 | 1,227.6 | 1,233.4 | 1,209.8 | 8,659 |
| June 05, 2025 | 1,222.2 | 1,224 | 1,224 | 1,225.6 | 1,216.6 | 2,292 |
| June 04, 2025 | 1,237 | 1,220.7 | 1,220.7 | 1,237 | 1,218.4 | 7,217 |
| June 03, 2025 | 1,231 | 1,217.1 | 1,217.1 | 1,231 | 1,214 | 2,495 |
| June 02, 2025 | 1,215.4 | 1,227 | 1,227 | 1,227 | 1,215.4 | 6,624 |
| May 30, 2025 | 1,237 | 1,221.7 | 1,221.7 | 1,237 | 1,218.6 | 84 |
| May 29, 2025 | 1,223.29 | 1,221.9 | 1,221.9 | 1,224 | 1,215.4 | 2,128 |
| May 28, 2025 | 1,237.6 | 1,217.3 | 1,217.3 | 1,237.6 | 1,216.2 | 2,328 |
| May 27, 2025 | 1,210.2 | 1,224.6 | 1,224.6 | 1,242.4 | 1,210.2 | 13,247 |
| May 23, 2025 | 1,244 | 1,212.5 | 1,212.5 | 1,244 | 1,196.6 | 6,686 |