1,657.30
+4(+0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,667.4 | 1,657.3 | 1,657.3 | 1,680 | 1,641.4 | 6,941 |
| August 15, 2025 | 1,678 | 1,653.3 | 1,653.3 | 1,678 | 1,649 | 14,994 |
| August 14, 2025 | 1,662.4 | 1,655.9 | 1,655.9 | 1,698.6 | 1,623 | 1,726 |
| August 13, 2025 | 1,653.2 | 1,649.4 | 1,649.4 | 1,666.8 | 1,644.4 | 22,578 |
| August 12, 2025 | 1,660.4 | 1,650.3 | 1,650.3 | 1,690.4 | 1,643 | 13,281 |
| August 11, 2025 | 1,647.4 | 1,646.8 | 1,646.8 | 1,685 | 1,638.6 | 7,206 |
| August 08, 2025 | 1,668.8 | 1,642.3 | 1,642.3 | 1,675.2 | 1,637.4 | 3,343 |
| August 07, 2025 | 1,638.6 | 1,641.3 | 1,641.3 | 1,687.2 | 1,635.8 | 3,452 |
| August 06, 2025 | 1,630.4 | 1,644 | 1,644 | 1,689.2 | 1,630.4 | 8,069 |
| August 05, 2025 | 1,653.8 | 1,642.1 | 1,642.1 | 1,690.6 | 1,632 | 1,755 |
| August 04, 2025 | 1,638.2 | 1,638.2 | 1,638.2 | 1,642.6 | 1,597.6 | 17,070 |
| August 01, 2025 | 1,640.4 | 1,611.5 | 1,611.5 | 1,658.4 | 1,585 | 9,064 |
| July 31, 2025 | 1,651.6 | 1,636.2 | 1,636.2 | 1,656.4 | 1,601.2 | 34,956 |
| July 30, 2025 | 1,643.11 | 1,637.7 | 1,637.7 | 1,647.4 | 1,622.2 | 6,408 |
| July 29, 2025 | 1,629.8 | 1,638.9 | 1,638.9 | 1,644.6 | 1,629.8 | 6,568 |
| July 28, 2025 | 1,650 | 1,624.9 | 1,624.9 | 1,654 | 1,622.2 | 12,125 |
| July 25, 2025 | 1,643.4 | 1,632.7 | 1,632.7 | 1,678 | 1,626.4 | 13,112 |
| July 24, 2025 | 1,662.6 | 1,636 | 1,636 | 1,673.2 | 1,598.8 | 13,034 |
| July 23, 2025 | 1,631.2 | 1,625.6 | 1,625.6 | 1,631.4 | 1,590.6 | 17,593 |
| July 22, 2025 | 1,621.6 | 1,618.5 | 1,618.5 | 1,622 | 1,613.6 | 4,211 |
| July 21, 2025 | 1,618 | 1,616.3 | 1,616.3 | 1,626.6 | 1,608.6 | 3,638 |
| July 18, 2025 | 1,629.4 | 1,611.3 | 1,611.3 | 1,629.4 | 1,603.4 | 2,772 |
| July 17, 2025 | 1,623 | 1,609.2 | 1,609.2 | 1,633.8 | 1,602.6 | 16,363 |
| July 16, 2025 | 1,608.18 | 1,602.1 | 1,602.1 | 1,613.4 | 1,600.6 | 24,713 |
| July 15, 2025 | 1,625.2 | 1,601.1 | 1,601.1 | 1,625.2 | 1,600 | 6,787 |
| July 14, 2025 | 1,615.28 | 1,611.9 | 1,611.9 | 1,625.4 | 1,590.6 | 37,666 |
| July 11, 2025 | 1,615.2 | 1,598.4 | 1,598.4 | 1,617.4 | 1,595.4 | 11,903 |
| July 10, 2025 | 1,598.86 | 1,608.5 | 1,608.5 | 1,610.4 | 1,595.4 | 14,804 |
| July 09, 2025 | 1,593.2 | 1,587.4 | 1,587.4 | 1,600.4 | 1,584.4 | 6,788 |
| July 08, 2025 | 1,576.98 | 1,581.9 | 1,581.9 | 1,587.4 | 1,572.8 | 21,161 |
| July 07, 2025 | 1,583.73 | 1,575.5 | 1,575.5 | 1,588.4 | 1,543 | 22,334 |
| July 04, 2025 | 1,573.1 | 1,579.6 | 1,579.6 | 1,590 | 1,565.4 | 8,568 |
| July 03, 2025 | 1,585 | 1,579.4 | 1,579.4 | 1,586.2 | 1,573.4 | 40,036 |
| July 02, 2025 | 1,590.57 | 1,572.4 | 1,572.4 | 1,600.8 | 1,565.66 | 22,531 |
| July 01, 2025 | 1,575.4 | 1,576.3 | 1,576.3 | 1,580 | 1,562.8 | 15,153 |
| June 30, 2025 | 1,580 | 1,572.6 | 1,572.6 | 1,601 | 1,559 | 25,487 |
| June 27, 2025 | 1,575.97 | 1,575.9 | 1,575.9 | 1,579.4 | 1,362.55 | 12,768 |
| June 26, 2025 | 1,572 | 1,569.8 | 1,569.8 | 1,582.8 | 1,362.55 | 24,124 |
| June 25, 2025 | 1,585 | 1,566.6 | 1,566.6 | 1,600.8 | 1,563.4 | 1,400 |
| June 24, 2025 | 1,592.8 | 1,573.7 | 1,573.7 | 1,600.6 | 1,569.86 | 68,726 |
| June 23, 2025 | 1,571.15 | 1,571.1 | 1,571.1 | 1,600.6 | 1,372.05 | 14,636 |
| June 20, 2025 | 1,591.6 | 1,568.4 | 1,568.4 | 1,600.8 | 1,539.6 | 41,684 |
| June 19, 2025 | 1,591.23 | 1,576.9 | 1,576.9 | 1,593.6 | 1,566.6 | 3,529 |
| June 18, 2025 | 1,596.2 | 1,584.4 | 1,584.4 | 1,596.2 | 1,492.55 | 7,338 |
| June 17, 2025 | 1,542 | 1,582.1 | 1,582.1 | 1,597 | 1,488.37 | 4,248 |
| June 16, 2025 | 1,584.05 | 1,589.2 | 1,589.2 | 1,601 | 1,564.4 | 70,101 |
| June 13, 2025 | 1,577.38 | 1,582.5 | 1,582.5 | 1,596.4 | 1,577.38 | 8,470 |
| June 12, 2025 | 1,597.6 | 1,592.5 | 1,592.5 | 1,599.4 | 1,583.4 | 10,833 |
| June 11, 2025 | 1,594.8 | 1,590 | 1,590 | 1,597.4 | 1,585 | 2,616 |
| June 10, 2025 | 1,600.2 | 1,590.8 | 1,590.8 | 1,600.4 | 1,576.8 | 5,194 |
| June 09, 2025 | 1,594.65 | 1,582.6 | 1,582.6 | 1,596.6 | 1,577.86 | 14,072 |
| June 06, 2025 | 1,582 | 1,584.1 | 1,584.1 | 1,600.2 | 1,573.4 | 13,238 |
| June 05, 2025 | 1,571.6 | 1,580.5 | 1,580.5 | 1,600.8 | 1,571.6 | 7,011 |
| June 04, 2025 | 1,569.2 | 1,575.3 | 1,575.3 | 1,584 | 1,569.2 | 32,691 |
| June 03, 2025 | 1,567.6 | 1,574.2 | 1,574.2 | 1,590 | 1,565.6 | 19,248 |
| June 02, 2025 | 1,580.99 | 1,574.7 | 1,574.7 | 1,601 | 1,553.6 | 141,869 |
| May 30, 2025 | 1,580 | 1,574.6 | 1,574.6 | 1,601 | 1,543.4 | 17,651 |
| May 29, 2025 | 1,556.8 | 1,581.9 | 1,581.9 | 1,601 | 1,546.26 | 6,946 |
| May 28, 2025 | 1,569.62 | 1,573.6 | 1,573.6 | 1,600.8 | 1,531.4 | 19,943 |
| May 27, 2025 | 1,563.48 | 1,574.5 | 1,574.5 | 1,593.4 | 1,549.6 | 8,503 |