1,179.20
-2(-0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,193.4 | 1,179.2 | 1,179.2 | 1,193.4 | 1,178.6 | 506 |
| August 15, 2025 | 1,203 | 1,181.2 | 1,181.2 | 1,203 | 1,179.2 | 3,218 |
| August 14, 2025 | 1,193.6 | 1,188 | 1,188 | 1,193.6 | 1,183.4 | 15,906 |
| August 13, 2025 | 1,181.2 | 1,181.7 | 1,181.7 | 1,188.8 | 1,179.2 | 2,653 |
| August 12, 2025 | 1,182.48 | 1,181.2 | 1,181.2 | 1,187.2 | 1,176.24 | 4,089 |
| August 11, 2025 | 1,188.2 | 1,178.5 | 1,178.5 | 1,188.2 | 1,174.4 | 1,532 |
| August 08, 2025 | 1,175.2 | 1,176.3 | 1,176.3 | 1,184 | 1,171.23 | 14,837 |
| August 07, 2025 | 1,182 | 1,176.7 | 1,176.7 | 1,183 | 1,173.4 | 1,002 |
| August 06, 2025 | 1,192 | 1,179.4 | 1,179.4 | 1,192 | 1,174.8 | 1,760 |
| August 05, 2025 | 1,176.4 | 1,178.5 | 1,178.5 | 1,195.4 | 1,176.4 | 624 |
| August 04, 2025 | 1,180.8 | 1,179.7 | 1,179.7 | 1,183 | 1,174.6 | 2,859 |
| August 01, 2025 | 1,181.2 | 1,165.1 | 1,165.1 | 1,181.2 | 1,160.6 | 21,744 |
| July 31, 2025 | 1,183.4 | 1,177.5 | 1,177.5 | 1,183.4 | 1,170.6 | 3,544 |
| July 30, 2025 | 1,176.6 | 1,165.2 | 1,165.2 | 1,185.4 | 1,165.2 | 8,441 |
| July 29, 2025 | 1,170.2 | 1,177.9 | 1,177.9 | 1,189 | 1,170.2 | 9,633 |
| July 28, 2025 | 1,204.4 | 1,176.5 | 1,176.5 | 1,204.4 | 1,174.84 | 15,669 |
| July 25, 2025 | 1,204.6 | 1,189.7 | 1,189.7 | 1,204.6 | 1,185.83 | 19,552 |
| July 24, 2025 | 1,190.2 | 1,195.6 | 1,195.6 | 1,198.6 | 1,180.8 | 7,345 |
| July 23, 2025 | 1,188 | 1,183.2 | 1,183.2 | 1,188 | 1,182.24 | 4,579 |
| July 22, 2025 | 1,190 | 1,180.9 | 1,180.9 | 1,190 | 1,176.44 | 11,276 |
| July 21, 2025 | 1,199.2 | 1,190.8 | 1,190.8 | 1,199.6 | 1,184.2 | 11,542 |
| July 18, 2025 | 1,191.8 | 1,186.3 | 1,186.3 | 1,191.8 | 1,174.4 | 2,747 |
| July 17, 2025 | 1,183.4 | 1,180.1 | 1,180.1 | 1,183.4 | 1,168 | 658 |
| July 16, 2025 | 1,166 | 1,170.5 | 1,170.5 | 1,177 | 1,165.2 | 21,753 |
| July 15, 2025 | 1,176.2 | 1,167.1 | 1,167.1 | 1,176.2 | 1,166 | 9,117 |
| July 14, 2025 | 1,158.6 | 1,174.6 | 1,174.6 | 1,177 | 1,158.6 | 1,979 |
| July 11, 2025 | 1,161.8 | 1,168.8 | 1,168.8 | 1,173.2 | 1,161.8 | 21,689 |
| July 10, 2025 | 1,169.6 | 1,168.3 | 1,168.3 | 1,172.59 | 1,168 | 708 |
| July 09, 2025 | 1,174.8 | 1,159.4 | 1,159.4 | 1,174.8 | 1,157 | 7,626 |
| July 08, 2025 | 1,174 | 1,163.5 | 1,163.5 | 1,174 | 1,158.2 | 5,457 |
| July 07, 2025 | 1,168.4 | 1,165.5 | 1,165.5 | 1,171.56 | 1,159.2 | 19,852 |
| July 04, 2025 | 1,175.4 | 1,164.1 | 1,164.1 | 1,175.4 | 1,161.44 | 21,978 |
| July 03, 2025 | 1,166.2 | 1,171.1 | 1,171.1 | 1,173 | 1,164.2 | 1,361 |
| July 02, 2025 | 1,184.2 | 1,156.2 | 1,156.2 | 1,184.2 | 1,151.42 | 2,630 |
| July 01, 2025 | 1,165 | 1,171.7 | 1,171.7 | 1,180.4 | 1,165 | 4,252 |
| June 30, 2025 | 1,182 | 1,171.4 | 1,171.4 | 1,182 | 1,166.8 | 6,327 |
| June 27, 2025 | 1,177.2 | 1,174.1 | 1,174.1 | 1,177.2 | 1,168.8 | 863 |
| June 26, 2025 | 1,168.2 | 1,165.2 | 1,165.2 | 1,168.2 | 1,147.6 | 1,766 |
| June 25, 2025 | 1,154 | 1,153.1 | 1,153.1 | 1,160 | 1,149 | 10,016 |
| June 24, 2025 | 1,171.4 | 1,158.9 | 1,158.9 | 1,171.4 | 1,156.71 | 3,948 |
| June 23, 2025 | 1,141.4 | 1,151.3 | 1,151.3 | 1,162.2 | 1,141.4 | 693 |
| June 20, 2025 | 1,162.4 | 1,154.9 | 1,154.9 | 1,162.4 | 1,143.6 | 65,895 |
| June 19, 2025 | 1,165.2 | 1,148.9 | 1,148.9 | 1,165.2 | 1,148.9 | 30,208 |
| June 18, 2025 | 1,162.4 | 1,160.7 | 1,160.7 | 1,162.8 | 1,157.44 | 1,156 |
| June 17, 2025 | 1,164.8 | 1,155.4 | 1,155.4 | 1,164.8 | 1,153.6 | 2,371 |
| June 16, 2025 | 1,157.18 | 1,158.3 | 1,158.3 | 1,163.8 | 1,155.8 | 4,312 |
| June 13, 2025 | 1,159.03 | 1,153.5 | 1,153.5 | 1,163.8 | 1,148.4 | 8,208 |
| June 12, 2025 | 1,167 | 1,164 | 1,164 | 1,167 | 1,150.6 | 17,074 |
| June 11, 2025 | 1,195.4 | 1,188.6 | 1,162.96 | 1,195.4 | 1,184.2 | 18,242 |
| June 10, 2025 | 1,178 | 1,186.9 | 1,161.3 | 1,193.8 | 1,178 | 2,067 |
| June 09, 2025 | 1,195.8 | 1,183.7 | 1,158.17 | 1,195.8 | 1,177 | 15,613 |
| June 06, 2025 | 1,182 | 1,185.6 | 1,160.03 | 1,190.8 | 1,182 | 6,451 |
| June 05, 2025 | 1,184 | 1,184.3 | 1,158.75 | 1,185.98 | 1,179.42 | 3,006 |
| June 04, 2025 | 1,199.2 | 1,182.8 | 1,157.29 | 1,199.2 | 1,179.63 | 8,078 |
| June 03, 2025 | 1,201.23 | 1,186.4 | 1,160.81 | 1,203.6 | 1,182.4 | 5,371 |
| June 02, 2025 | 1,192.8 | 1,193.3 | 1,167.56 | 1,196.8 | 1,183.6 | 5,038 |
| May 30, 2025 | 1,192 | 1,191.3 | 1,191.3 | 1,199.4 | 1,188 | 2,479 |
| May 29, 2025 | 1,190.2 | 1,187.9 | 1,187.9 | 1,192.8 | 1,184.4 | 979 |
| May 28, 2025 | 1,192.2 | 1,184.4 | 1,184.4 | 1,196.2 | 1,184.4 | 6,816 |
| May 27, 2025 | 1,194.8 | 1,191.5 | 1,191.5 | 1,197.8 | 1,182.6 | 10,168 |