1,105.00
-5(-0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2024 | 1,105 | 1,105 | 1,105 | 1,105.01 | 1,105 | 50,111 |
| July 30, 2024 | 1,110 | 1,110 | 1,110 | 1,110 | 1,105 | 9,537 |
| July 29, 2024 | 1,105 | 1,110 | 1,110 | 1,110 | 1,105 | 6,565 |
| July 26, 2024 | 1,105 | 1,110 | 1,110 | 1,110 | 1,105 | 7,067 |
| July 25, 2024 | 1,105 | 1,110 | 1,110 | 1,110 | 1,105 | 41,626 |
| July 24, 2024 | 1,105 | 1,110 | 1,110 | 1,110 | 1,102.5 | 45,106 |
| July 23, 2024 | 1,105 | 1,110 | 1,110 | 1,110 | 1,105 | 2,997 |
| July 22, 2024 | 1,120 | 1,105 | 1,105 | 1,120 | 1,105 | 22,502 |
| July 19, 2024 | 1,110 | 1,100 | 1,100 | 1,110 | 1,100 | 16,907 |
| July 18, 2024 | 1,105 | 1,100 | 1,100 | 1,105.15 | 1,100 | 190,764 |
| July 17, 2024 | 1,100 | 1,105 | 1,105 | 1,105 | 1,100 | 945 |
| July 16, 2024 | 1,100 | 1,105 | 1,105 | 1,105 | 1,100 | 20,485 |
| July 15, 2024 | 1,100 | 1,100 | 1,100 | 1,105 | 1,100 | 8,262 |
| July 12, 2024 | 1,105 | 1,100 | 1,100 | 1,105 | 1,100 | 14,420 |
| July 11, 2024 | 1,100 | 1,100 | 1,100 | 1,102.5 | 1,100 | 12,043 |
| July 10, 2024 | 1,100 | 1,100 | 1,100 | 1,103.9 | 1,100 | 19,334 |
| July 09, 2024 | 1,105 | 1,100 | 1,100 | 1,105 | 1,100 | 10,046 |
| July 08, 2024 | 1,105 | 1,100 | 1,100 | 1,105 | 1,100 | 15,571 |
| July 05, 2024 | 1,100 | 1,100 | 1,100 | 1,100.1 | 1,100 | 8,575 |
| July 04, 2024 | 1,100 | 1,100 | 1,100 | 1,104.95 | 1,100 | 16,234 |
| July 03, 2024 | 1,100 | 1,105 | 1,105 | 1,105 | 1,100 | 8,312 |
| July 02, 2024 | 1,100 | 1,100 | 1,100 | 1,105 | 1,095 | 64,684 |
| July 01, 2024 | 1,100 | 1,095 | 1,095 | 1,100.05 | 1,095 | 49,314 |
| June 28, 2024 | 1,095 | 1,100 | 1,100 | 1,100 | 1,095 | 6,171 |
| June 27, 2024 | 1,095 | 1,095 | 1,095 | 1,097.5 | 1,095 | 20,759 |
| June 26, 2024 | 1,095 | 1,095 | 1,095 | 1,100 | 1,095 | 15,969 |
| June 25, 2024 | 1,095 | 1,095 | 1,095 | 1,100 | 1,095 | 108,057 |
| June 24, 2024 | 1,095 | 1,095 | 1,095 | 1,100 | 1,095 | 297,476 |
| June 21, 2024 | 1,095 | 1,095 | 1,095 | 1,100 | 1,095 | 29,010 |
| June 20, 2024 | 1,095 | 1,095 | 1,095 | 1,100 | 1,095 | 4,106 |
| June 19, 2024 | 1,095 | 1,100 | 1,100 | 1,100 | 1,095 | 22,940 |
| June 18, 2024 | 1,095 | 1,095 | 1,095 | 1,099.75 | 1,095 | 6,496 |
| June 17, 2024 | 1,100 | 1,100 | 1,100 | 1,100 | 1,095.75 | 10,724 |
| June 14, 2024 | 1,095 | 1,095 | 1,095 | 1,100 | 1,095 | 110,814 |
| June 13, 2024 | 1,095 | 1,095 | 1,095 | 1,100 | 1,095 | 1.46M |
| June 12, 2024 | 1,100 | 1,095 | 1,095 | 1,100 | 1,095 | 1.09M |
| June 11, 2024 | 1,095 | 1,100 | 1,100 | 1,100 | 1,095 | 677,006 |
| June 10, 2024 | 1,095 | 1,095 | 1,095 | 1,100 | 1,095 | 2.7M |
| June 07, 2024 | 1,105 | 1,095 | 1,095 | 1,105 | 1,095 | 109,863 |
| June 06, 2024 | 1,110 | 1,105 | 1,105 | 1,110 | 1,095 | 97,457 |
| June 05, 2024 | 1,110 | 1,110 | 1,110 | 1,110 | 1,101 | 84,297 |
| June 04, 2024 | 1,110 | 1,105 | 1,105 | 1,115 | 1,105 | 37,349 |
| June 03, 2024 | 1,120 | 1,110 | 1,110 | 1,125 | 1,105 | 26,867 |
| May 31, 2024 | 1,115 | 1,115 | 1,115 | 1,115 | 1,110 | 109,071 |
| May 30, 2024 | 1,110 | 1,115 | 1,115 | 1,115 | 1,109.49 | 368,048 |
| May 29, 2024 | 1,110 | 1,115 | 1,115 | 1,115 | 1,105 | 281,255 |
| May 28, 2024 | 1,110 | 1,110 | 1,110 | 1,115 | 1,108.5 | 53,102 |
| May 24, 2024 | 1,110 | 1,110 | 1,110 | 1,115 | 1,105 | 544,836 |
| May 23, 2024 | 1,110 | 1,115 | 1,115 | 1,115 | 1,105 | 108,587 |
| May 22, 2024 | 1,110 | 1,110 | 1,110 | 1,130 | 1,105 | 160,103 |
| May 21, 2024 | 1,110 | 1,105 | 1,105 | 1,115 | 1,100 | 272,784 |
| May 20, 2024 | 1,110 | 1,115 | 1,115 | 1,115 | 1,105 | 74,232 |
| May 17, 2024 | 1,105 | 1,115 | 1,115 | 1,120 | 1,100 | 631,568 |
| May 16, 2024 | 1,105 | 1,105 | 1,105 | 1,105 | 1,100 | 288,587 |
| May 15, 2024 | 1,105 | 1,105 | 1,105 | 1,105 | 1,100 | 230,095 |
| May 14, 2024 | 1,110 | 1,105 | 1,105 | 1,110 | 1,100 | 83,679 |
| May 13, 2024 | 1,110 | 1,100 | 1,100 | 1,110 | 1,095 | 287,015 |
| May 10, 2024 | 1,110 | 1,105 | 1,105 | 1,110 | 1,100 | 11,103 |
| May 09, 2024 | 1,110 | 1,105 | 1,105 | 1,110 | 1,100 | 184,298 |
| May 08, 2024 | 1,110 | 1,105 | 1,105 | 1,110 | 1,105 | 26,468 |