1,915.60
+4.9(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,911.4 | 1,915.6 | 1,915.6 | 1,918 | 1,910.94 | 2,058 |
| August 15, 2025 | 1,923.4 | 1,910.7 | 1,910.7 | 1,927.6 | 1,910.7 | 796 |
| August 14, 2025 | 1,921 | 1,913.9 | 1,913.9 | 1,921 | 1,910.4 | 8,453 |
| August 13, 2025 | 1,917 | 1,911 | 1,911 | 1,918.6 | 1,911 | 990 |
| August 12, 2025 | 1,911.8 | 1,909.8 | 1,909.8 | 1,916.6 | 1,904.8 | 10,213 |
| August 11, 2025 | 1,913.4 | 1,917 | 1,917 | 1,919.2 | 1,909.93 | 2,191 |
| August 08, 2025 | 1,905.2 | 1,906.6 | 1,906.6 | 1,911.4 | 1,899.8 | 1,791 |
| August 07, 2025 | 1,911.6 | 1,900.2 | 1,900.2 | 1,925.6 | 1,900.2 | 1,482 |
| August 06, 2025 | 1,912.77 | 1,909.2 | 1,909.2 | 1,917.4 | 1,901.4 | 5,157 |
| August 05, 2025 | 1,926 | 1,903.4 | 1,903.4 | 1,926 | 1,878.2 | 742 |
| August 04, 2025 | 1,897.09 | 1,910 | 1,910 | 1,911.2 | 1,893.6 | 3,919 |
| August 01, 2025 | 1,924.47 | 1,891.7 | 1,891.7 | 1,932.8 | 1,889.4 | 2,274 |
| July 31, 2025 | 1,950.8 | 1,940.3 | 1,940.3 | 1,958.6 | 1,939.6 | 9,543 |
| July 30, 2025 | 1,926.4 | 1,927.3 | 1,927.3 | 1,930.2 | 1,912.6 | 2,858 |
| July 29, 2025 | 1,931 | 1,919.1 | 1,919.1 | 1,935.8 | 1,919.1 | 3,144 |
| July 28, 2025 | 1,931.2 | 1,913.7 | 1,913.7 | 1,931.2 | 1,911.4 | 6,188 |
| July 25, 2025 | 1,899.4 | 1,906.7 | 1,906.7 | 1,909.8 | 1,896.91 | 2,227 |
| July 24, 2025 | 1,887.4 | 1,891.3 | 1,891.3 | 1,891.3 | 1,877 | 3,068 |
| July 23, 2025 | 1,872.76 | 1,871.5 | 1,871.5 | 1,881.4 | 1,868.2 | 1,930 |
| July 22, 2025 | 1,884 | 1,872.6 | 1,872.6 | 1,884 | 1,870.56 | 523 |
| July 21, 2025 | 1,883.71 | 1,883.1 | 1,883.1 | 1,889 | 1,881.6 | 6,457 |
| July 18, 2025 | 1,893.8 | 1,879.5 | 1,879.5 | 1,893.8 | 1,877.6 | 598 |
| July 17, 2025 | 1,882.4 | 1,884.3 | 1,884.3 | 1,885 | 1,877 | 1,434 |
| July 16, 2025 | 1,867.6 | 1,858.4 | 1,858.4 | 1,879.4 | 1,855.2 | 1,760 |
| July 15, 2025 | 1,882.4 | 1,879 | 1,879 | 1,884.4 | 1,879 | 325 |
| July 14, 2025 | 1,856.95 | 1,868.1 | 1,868.1 | 1,869.4 | 1,852.74 | 1,657 |
| July 11, 2025 | 1,859 | 1,858.8 | 1,858.8 | 1,862.6 | 1,849.6 | 2,128 |
| July 10, 2025 | 1,849.6 | 1,856.9 | 1,856.9 | 1,857.2 | 1,837.27 | 2,080 |
| July 09, 2025 | 1,837.2 | 1,845 | 1,845 | 1,858.2 | 1,833.2 | 1,514 |
| July 08, 2025 | 1,838.2 | 1,840 | 1,840 | 1,847.2 | 1,838.2 | 1,061 |
| July 07, 2025 | 1,844.8 | 1,830 | 1,830 | 1,848.8 | 1,830 | 6,059 |
| July 04, 2025 | 1,838.8 | 1,836 | 1,836 | 1,838.8 | 1,830.8 | 1,764 |
| July 03, 2025 | 1,830.2 | 1,843.2 | 1,843.2 | 1,846.6 | 1,826 | 3,875 |
| July 02, 2025 | 1,823.4 | 1,830.6 | 1,830.6 | 1,836.2 | 1,815.54 | 5,339 |
| July 01, 2025 | 1,814.4 | 1,812.5 | 1,812.5 | 1,814.6 | 1,803.6 | 14,649 |
| June 30, 2025 | 1,815.2 | 1,812.2 | 1,812.2 | 1,819 | 1,810.67 | 4,940 |
| June 27, 2025 | 1,799.6 | 1,806.3 | 1,806.3 | 1,807.6 | 1,796.59 | 3,308 |
| June 26, 2025 | 1,792.2 | 1,789.8 | 1,789.8 | 1,792.2 | 1,785.04 | 9,763 |
| June 25, 2025 | 1,797.6 | 1,795.6 | 1,795.6 | 1,800.27 | 1,794.48 | 11,340 |
| June 24, 2025 | 1,798 | 1,789 | 1,789 | 1,798 | 1,778.2 | 200 |
| June 23, 2025 | 1,782.2 | 1,778.7 | 1,778.7 | 1,794.4 | 1,778.7 | 290 |
| June 20, 2025 | 1,781.2 | 1,778.9 | 1,778.9 | 1,785.2 | 1,776.3 | 322 |
| June 19, 2025 | 1,787 | 1,772 | 1,772 | 1,787 | 1,767.6 | 1,320 |
| June 18, 2025 | 1,790.4 | 1,787.8 | 1,787.8 | 1,792 | 1,784.94 | 7,785 |
| June 17, 2025 | 1,778.6 | 1,786.2 | 1,786.2 | 1,787.8 | 1,767.4 | 1,294 |
| June 16, 2025 | 1,774.4 | 1,781.6 | 1,781.6 | 1,785 | 1,771.12 | 13,680 |
| June 13, 2025 | 1,761.27 | 1,772.3 | 1,772.3 | 1,783.8 | 1,761.27 | 2,578 |
| June 12, 2025 | 1,782.4 | 1,779.9 | 1,779.9 | 1,782.4 | 1,769.96 | 853 |
| June 11, 2025 | 1,787 | 1,791.1 | 1,791.1 | 1,795.4 | 1,787 | 585 |
| June 10, 2025 | 1,777 | 1,785.7 | 1,785.7 | 1,789 | 1,777 | 3,136 |
| June 09, 2025 | 1,773.31 | 1,774.5 | 1,774.5 | 1,780 | 1,769 | 674 |
| June 06, 2025 | 1,767.2 | 1,777.2 | 1,777.2 | 1,783.8 | 1,760.8 | 9,826 |
| June 05, 2025 | 1,762.2 | 1,768.1 | 1,768.1 | 1,769 | 1,754.6 | 12,285 |
| June 04, 2025 | 1,772.2 | 1,766.9 | 1,766.9 | 1,773.4 | 1,764.8 | 7,103 |
| June 03, 2025 | 1,754.6 | 1,765.6 | 1,765.6 | 1,765.6 | 1,749.18 | 5,467 |
| June 02, 2025 | 1,742.4 | 1,741.7 | 1,741.7 | 1,748 | 1,733.2 | 10,301 |
| May 30, 2025 | 1,754.38 | 1,752.4 | 1,752.4 | 1,756 | 1,748.4 | 5,907 |
| May 29, 2025 | 1,779.4 | 1,756.8 | 1,756.8 | 1,783.25 | 1,751 | 5,025 |
| May 28, 2025 | 1,758.74 | 1,754.3 | 1,754.3 | 1,758.74 | 1,753.2 | 2,666 |
| May 27, 2025 | 1,730.4 | 1,746.5 | 1,746.5 | 1,746.6 | 1,723.4 | 5,237 |