1,190.80
+1.2(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,187.2 | 1,190.8 | 1,190.8 | 1,202.8 | 1,187.2 | 999,709 |
| August 15, 2025 | 1,192.8 | 1,189.6 | 1,189.6 | 1,192.8 | 1,188.08 | 12,265 |
| August 14, 2025 | 1,191.8 | 1,185.4 | 1,185.4 | 1,192.8 | 1,185.13 | 26,549 |
| August 13, 2025 | 1,195.8 | 1,194.5 | 1,194.5 | 1,195.8 | 1,192.6 | 18,488 |
| August 12, 2025 | 1,191.8 | 1,194 | 1,194 | 1,194.8 | 1,184.8 | 25,214 |
| August 11, 2025 | 1,186.17 | 1,187.4 | 1,187.4 | 1,188.5 | 1,184 | 15,207 |
| August 08, 2025 | 1,182 | 1,183.8 | 1,183.8 | 1,186.4 | 1,181.4 | 2,226 |
| August 07, 2025 | 1,193.6 | 1,182.8 | 1,182.8 | 1,196.2 | 1,182.8 | 22,255 |
| August 06, 2025 | 1,195 | 1,188.4 | 1,188.4 | 1,195.81 | 1,185.6 | 28,680 |
| August 05, 2025 | 1,188.8 | 1,185.3 | 1,185.3 | 1,188.8 | 1,184 | 1,601 |
| August 04, 2025 | 1,176.8 | 1,179.4 | 1,179.4 | 1,179.6 | 1,174.4 | 4,049 |
| August 01, 2025 | 1,175 | 1,166.8 | 1,166.8 | 1,175 | 1,164.2 | 1,174 |
| July 31, 2025 | 1,183.2 | 1,177.8 | 1,177.8 | 1,188 | 1,177.8 | 2,957 |
| July 30, 2025 | 1,187.6 | 1,184.1 | 1,184.1 | 1,188 | 1,182.6 | 7,911 |
| July 29, 2025 | 1,188.6 | 1,184.8 | 1,184.8 | 1,190.5 | 1,184.8 | 15,509 |
| July 28, 2025 | 1,185.3 | 1,175.1 | 1,175.1 | 1,185.4 | 1,173.46 | 5,843 |
| July 25, 2025 | 1,175.6 | 1,175.9 | 1,175.9 | 1,177.8 | 1,171.2 | 4,433 |
| July 24, 2025 | 1,179 | 1,177.9 | 1,177.9 | 1,183.2 | 1,175.4 | 4,190 |
| July 23, 2025 | 1,174.2 | 1,172.4 | 1,172.4 | 1,176 | 1,172.4 | 1,927 |
| July 22, 2025 | 1,165.6 | 1,168.2 | 1,168.2 | 1,168.4 | 1,162.16 | 5,850 |
| July 21, 2025 | 1,165.6 | 1,169 | 1,169 | 1,174.4 | 1,165.6 | 8,829 |
| July 18, 2025 | 1,177.8 | 1,173.3 | 1,173.3 | 1,177.8 | 1,172.2 | 4,845 |
| July 17, 2025 | 1,162.8 | 1,164.3 | 1,164.3 | 1,164.3 | 1,157.2 | 8,764 |
| July 16, 2025 | 1,158.8 | 1,150.6 | 1,150.6 | 1,159.6 | 1,150.6 | 7,901 |
| July 15, 2025 | 1,163.6 | 1,155.2 | 1,155.2 | 1,165.96 | 1,154.4 | 14,859 |
| July 14, 2025 | 1,156 | 1,158.3 | 1,158.3 | 1,158.3 | 1,149.4 | 18,132 |
| July 11, 2025 | 1,153.4 | 1,149.8 | 1,149.8 | 1,153.4 | 1,143.4 | 24,378 |
| July 10, 2025 | 1,141.79 | 1,146.7 | 1,146.7 | 1,147 | 1,140.32 | 18,189 |
| July 09, 2025 | 1,128.8 | 1,136.1 | 1,136.1 | 1,136.91 | 1,128.8 | 9,939 |
| July 08, 2025 | 1,132.6 | 1,133.2 | 1,133.2 | 1,138.3 | 1,132.6 | 374 |
| July 07, 2025 | 1,125.6 | 1,130.4 | 1,130.4 | 1,132.5 | 1,125.6 | 5,169 |
| July 04, 2025 | 1,134.4 | 1,134.9 | 1,134.9 | 1,135.53 | 1,131.2 | 3,067 |
| July 03, 2025 | 1,141.4 | 1,141 | 1,141 | 1,142.6 | 1,136.2 | 5,039 |
| July 02, 2025 | 1,137.2 | 1,141.6 | 1,141.6 | 1,142.6 | 1,132.12 | 19,556 |
| July 01, 2025 | 1,131 | 1,129 | 1,129 | 1,131 | 1,125.2 | 14,754 |
| June 30, 2025 | 1,122.6 | 1,124.6 | 1,124.6 | 1,126.8 | 1,120.6 | 3,471 |
| June 27, 2025 | 1,123.8 | 1,123.6 | 1,123.6 | 1,124.4 | 1,118.6 | 4,182 |
| June 26, 2025 | 1,125 | 1,125.2 | 1,125.2 | 1,125.2 | 1,120.9 | 8,354 |
| June 25, 2025 | 1,126.8 | 1,121.3 | 1,121.3 | 1,128.8 | 1,120.6 | 1,870 |
| June 24, 2025 | 1,122.4 | 1,123.9 | 1,123.9 | 1,130.6 | 1,119.4 | 373 |
| June 23, 2025 | 1,114.4 | 1,114.9 | 1,114.9 | 1,124.6 | 1,112.6 | 2,578 |
| June 20, 2025 | 1,119 | 1,115.1 | 1,115.1 | 1,120.8 | 1,115.1 | 6,978 |
| June 19, 2025 | 1,131.6 | 1,116 | 1,116 | 1,131.6 | 1,114.82 | 2,532 |
| June 18, 2025 | 1,132.8 | 1,129.4 | 1,129.4 | 1,133.2 | 1,126.6 | 6,619 |
| June 17, 2025 | 1,123.6 | 1,127 | 1,127 | 1,131.6 | 1,123.6 | 907 |
| June 16, 2025 | 1,126.6 | 1,132.4 | 1,132.4 | 1,133.34 | 1,123.8 | 6,907 |
| June 13, 2025 | 1,124.4 | 1,123 | 1,123 | 1,125.89 | 1,119.33 | 2,510 |
| June 12, 2025 | 1,128.4 | 1,128.3 | 1,128.3 | 1,129 | 1,121.95 | 4,289 |
| June 11, 2025 | 1,140.8 | 1,135.4 | 1,135.4 | 1,140.8 | 1,134.8 | 17,801 |
| June 10, 2025 | 1,130.6 | 1,136 | 1,136 | 1,140 | 1,130.6 | 12,430 |
| June 09, 2025 | 1,130.2 | 1,128.1 | 1,128.1 | 1,130.6 | 1,123.4 | 1,797 |
| June 06, 2025 | 1,125.8 | 1,125 | 1,125 | 1,127.97 | 1,122 | 2,591 |
| June 05, 2025 | 1,117.2 | 1,124.1 | 1,124.1 | 1,125.49 | 1,117.2 | 8,742 |
| June 04, 2025 | 1,121.8 | 1,119.6 | 1,119.6 | 1,122.4 | 1,115.8 | 4,701 |
| June 03, 2025 | 1,109.8 | 1,112.1 | 1,112.1 | 1,115 | 1,109 | 5,209 |
| June 02, 2025 | 1,104.2 | 1,108.4 | 1,108.4 | 1,109.2 | 1,093.8 | 2,851 |
| May 30, 2025 | 1,106.8 | 1,100.6 | 1,100.6 | 1,107.6 | 1,100.6 | 1,496 |
| May 29, 2025 | 1,107.2 | 1,099.2 | 1,099.2 | 1,108.6 | 1,097.41 | 4,563 |
| May 28, 2025 | 1,101.8 | 1,099.5 | 1,099.5 | 1,102.2 | 1,095.6 | 14,346 |
| May 27, 2025 | 1,104.6 | 1,102.8 | 1,102.8 | 1,104.6 | 1,096.2 | 15,996 |