1,183.00
+8(+0.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,183.95 | 1,183 | 1,183 | 1,183.95 | 1,183 | 590 |
| August 15, 2025 | 1,178.2 | 1,175 | 1,175 | 1,178.2 | 1,175 | 6,077 |
| August 14, 2025 | 1,179 | 1,174.5 | 1,174.5 | 1,179 | 1,174.5 | 10,800 |
| August 13, 2025 | 1,187.5 | 1,187.75 | 1,187.75 | 1,187.75 | 1,187.5 | 46,068 |
| August 12, 2025 | 1,176 | 1,176 | 1,176 | 1,176 | 1,176 | 0 |
| August 11, 2025 | 1,174.5 | 1,174.5 | 1,174.5 | 1,174.5 | 1,174.5 | 0 |
| August 08, 2025 | 1,170.5 | 1,171.5 | 1,171.5 | 1,171.5 | 1,170.5 | 2,787 |
| August 07, 2025 | 1,177.5 | 1,176 | 1,176 | 1,177.5 | 1,176 | 5 |
| August 06, 2025 | 1,172 | 1,169.5 | 1,169.5 | 1,172 | 1,169.5 | 3,000 |
| August 05, 2025 | 1,174.12 | 1,172.75 | 1,172.75 | 1,174.92 | 1,172.1 | 1,670 |
| August 04, 2025 | 1,168.1 | 1,168.5 | 1,168.5 | 1,168.5 | 1,168.1 | 218 |
| August 01, 2025 | 1,154.45 | 1,159 | 1,159 | 1,159 | 1,154.45 | 21,185 |
| July 31, 2025 | 1,177 | 1,177 | 1,177 | 1,177 | 1,177 | 0 |
| July 30, 2025 | 1,178.5 | 1,178.5 | 1,178.5 | 1,178.5 | 1,178.5 | 139 |
| July 29, 2025 | 1,179 | 1,179 | 1,179 | 1,179 | 1,179 | 0 |
| July 28, 2025 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 1,173.25 | 0 |
| July 25, 2025 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 1,173.75 | 0 |
| July 24, 2025 | 1,172.71 | 1,173.75 | 1,173.75 | 1,173.75 | 1,172.71 | 3,000 |
| July 23, 2025 | 1,172.25 | 1,172.25 | 1,172.25 | 1,172.25 | 1,172.25 | 0 |
| July 22, 2025 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | 1,166.75 | 0 |
| July 21, 2025 | 1,169.79 | 1,172.75 | 1,172.75 | 1,173.98 | 1,169.79 | 455 |
| July 18, 2025 | 1,173 | 1,171 | 1,171 | 1,173 | 1,171 | 14 |
| July 17, 2025 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | 1,171.75 | 0 |
| July 16, 2025 | 1,162 | 1,158 | 1,158 | 1,162 | 1,158 | 12,101 |
| July 15, 2025 | 1,159.5 | 1,160.5 | 1,160.5 | 1,160.5 | 1,159.5 | 31,872 |
| July 14, 2025 | 1,146.33 | 1,147.25 | 1,147.25 | 1,147.25 | 1,143.87 | 243 |
| July 11, 2025 | 1,140.5 | 1,142.25 | 1,142.25 | 1,142.5 | 1,140.5 | 14,871 |
| July 10, 2025 | 1,139.5 | 1,137.5 | 1,137.5 | 1,139.5 | 1,137.5 | 6,804 |
| July 09, 2025 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 0 |
| July 08, 2025 | 1,136.75 | 1,136.75 | 1,136.75 | 1,136.75 | 1,136.75 | 0 |
| July 07, 2025 | 1,129 | 1,130 | 1,130 | 1,133.15 | 1,129 | 22,966 |
| July 04, 2025 | 1,128.88 | 1,129.75 | 1,129.75 | 1,129.75 | 1,128.5 | 15,188 |
| July 03, 2025 | 1,139 | 1,139 | 1,139 | 1,139 | 1,139 | 0 |
| July 02, 2025 | 1,124.1 | 1,133.25 | 1,133.25 | 1,133.25 | 1,124.1 | 720 |
| July 01, 2025 | 1,123 | 1,122.75 | 1,122.75 | 1,123 | 1,121.23 | 21,626 |
| June 30, 2025 | 1,119.75 | 1,119.75 | 1,119.75 | 1,119.75 | 1,119.75 | 0 |
| June 27, 2025 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | 1,122.25 | 0 |
| June 26, 2025 | 1,119.79 | 1,121.75 | 1,121.75 | 1,121.75 | 1,119.79 | 5,000 |
| June 25, 2025 | 1,124.78 | 1,122.5 | 1,122.5 | 1,126.05 | 1,122.5 | 2,465 |
| June 24, 2025 | 1,114.24 | 1,119.75 | 1,119.75 | 1,119.75 | 1,114 | 4,272 |
| June 23, 2025 | 1,100.82 | 1,098.25 | 1,098.25 | 1,100.82 | 1,098.25 | 1,272 |
| June 20, 2025 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 1,099.25 | 0 |
| June 19, 2025 | 1,092 | 1,091.75 | 1,091.75 | 1,093 | 1,091.75 | 6,662 |
| June 18, 2025 | 1,106 | 1,106.5 | 1,106.5 | 1,107.5 | 1,106 | 28,609 |
| June 17, 2025 | 1,108 | 1,108 | 1,108 | 1,108 | 1,108 | 0 |
| June 16, 2025 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | 0 |
| June 13, 2025 | 1,099 | 1,099 | 1,099 | 1,099 | 1,099 | 0 |
| June 12, 2025 | 1,115 | 1,113.5 | 1,113.5 | 1,115 | 1,112 | 45,676 |
| June 11, 2025 | 1,120.5 | 1,118.5 | 1,118.5 | 1,120.5 | 1,118.5 | 15,962 |
| June 10, 2025 | 1,111 | 1,110 | 1,110 | 1,111 | 1,110 | 16,060 |
| June 09, 2025 | 1,103.5 | 1,103.5 | 1,103.5 | 1,103.5 | 1,103.5 | 0 |
| June 06, 2025 | 1,092.15 | 1,094 | 1,094 | 1,094 | 1,091.71 | 4,253 |
| June 05, 2025 | 1,091.25 | 1,091.25 | 1,091.25 | 1,091.25 | 1,091.25 | 0 |
| June 04, 2025 | 1,081 | 1,083.25 | 1,083.25 | 1,084.43 | 1,081 | 19,706 |
| June 03, 2025 | 1,069.94 | 1,073.5 | 1,073.5 | 1,073.5 | 1,069.94 | 8,000 |
| June 02, 2025 | 1,064 | 1,065.25 | 1,065.25 | 1,065.25 | 1,064 | 23,034 |
| May 30, 2025 | 1,068.5 | 1,068.5 | 1,068.5 | 1,068.5 | 1,068.5 | 0 |
| May 29, 2025 | 1,088.18 | 1,080.75 | 1,080.75 | 1,088.18 | 1,080.75 | 18,776 |
| May 28, 2025 | 1,078 | 1,078 | 1,078 | 1,078 | 1,078 | 0 |
| May 27, 2025 | 1,073.97 | 1,077.5 | 1,077.5 | 1,077.5 | 1,073.97 | 3,724 |