1,196.00
+7.5(+0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,188.5 | 1,196 | 1,196 | 1,196 | 1,183.5 | 53,568 |
| August 15, 2025 | 1,186.37 | 1,188.5 | 1,188.5 | 1,194.13 | 1,185 | 96,725 |
| August 14, 2025 | 1,187.5 | 1,185 | 1,185 | 1,190.5 | 1,177 | 81,949 |
| August 13, 2025 | 1,199.43 | 1,191.25 | 1,191.25 | 1,200 | 1,188 | 35,430 |
| August 12, 2025 | 1,191 | 1,197.75 | 1,197.75 | 1,199 | 1,177.5 | 29,685 |
| August 11, 2025 | 1,188.69 | 1,185 | 1,185 | 1,189.5 | 1,182.5 | 49,049 |
| August 08, 2025 | 1,188.5 | 1,189.5 | 1,189.5 | 1,191.5 | 1,185.12 | 371,368 |
| August 07, 2025 | 1,170 | 1,177.5 | 1,177.5 | 1,179.5 | 1,169.5 | 78,206 |
| August 06, 2025 | 1,168 | 1,176 | 1,176 | 1,182.5 | 1,163.5 | 99,723 |
| August 05, 2025 | 1,156 | 1,160.5 | 1,160.5 | 1,166.5 | 1,151.12 | 173,512 |
| August 04, 2025 | 1,154.5 | 1,156.25 | 1,156.25 | 1,160.5 | 1,152.5 | 56,483 |
| August 01, 2025 | 1,154 | 1,153.5 | 1,153.5 | 1,164 | 1,147 | 56,562 |
| July 31, 2025 | 1,165 | 1,159.75 | 1,159.75 | 1,166.63 | 1,150.5 | 83,011 |
| July 30, 2025 | 1,155.5 | 1,149.5 | 1,149.5 | 1,155.5 | 1,148.61 | 281,445 |
| July 29, 2025 | 1,145 | 1,149.5 | 1,149.5 | 1,150.57 | 1,143.02 | 22,389 |
| July 28, 2025 | 1,161 | 1,142 | 1,142 | 1,161 | 1,137.52 | 34,773 |
| July 25, 2025 | 1,151.5 | 1,152.5 | 1,152.5 | 1,161.5 | 1,151.5 | 13,107 |
| July 24, 2025 | 1,151.5 | 1,150.5 | 1,150.5 | 1,158.5 | 1,145.5 | 53,950 |
| July 23, 2025 | 1,140.5 | 1,151.5 | 1,151.5 | 1,151.5 | 1,135.06 | 126,447 |
| July 22, 2025 | 1,147 | 1,145.5 | 1,145.5 | 1,149.98 | 1,142.52 | 91,542 |
| July 21, 2025 | 1,145 | 1,151.75 | 1,151.75 | 1,152 | 1,140.54 | 111,210 |
| July 18, 2025 | 1,172.5 | 1,157.5 | 1,157.5 | 1,172.5 | 1,157.5 | 32,182 |
| July 17, 2025 | 1,165 | 1,165.75 | 1,165.75 | 1,169.5 | 1,156.52 | 74,272 |
| July 16, 2025 | 1,159 | 1,152 | 1,152 | 1,161.02 | 1,152 | 115,109 |
| July 15, 2025 | 1,161.5 | 1,157 | 1,157 | 1,165 | 1,153 | 74,124 |
| July 14, 2025 | 1,158.5 | 1,152.5 | 1,152.5 | 1,161 | 1,150.98 | 58,132 |
| July 11, 2025 | 1,160 | 1,151.5 | 1,151.5 | 1,160.5 | 1,150.52 | 30,118 |
| July 10, 2025 | 1,150 | 1,156 | 1,156 | 1,162 | 1,144.5 | 220,713 |
| July 09, 2025 | 1,187 | 1,177.5 | 1,177.5 | 1,193 | 1,176.5 | 36,942 |
| July 08, 2025 | 1,183.56 | 1,184.5 | 1,184.5 | 1,192.48 | 1,183.5 | 50,452 |
| July 07, 2025 | 1,204.45 | 1,186.5 | 1,186.5 | 1,204.5 | 1,186 | 50,312 |
| July 04, 2025 | 1,196 | 1,202.5 | 1,202.5 | 1,203.5 | 1,192.53 | 17,161 |
| July 03, 2025 | 1,195.5 | 1,200.5 | 1,200.5 | 1,203.98 | 1,189.5 | 23,078 |
| July 02, 2025 | 1,185 | 1,194.5 | 1,194.5 | 1,195 | 1,178 | 36,470 |
| July 01, 2025 | 1,177 | 1,174.25 | 1,174.25 | 1,181 | 1,171 | 53,291 |
| June 30, 2025 | 1,162.5 | 1,169.75 | 1,169.75 | 1,170.41 | 1,152.5 | 20,130 |
| June 27, 2025 | 1,169.5 | 1,158.5 | 1,158.5 | 1,169.5 | 1,153.5 | 21,828 |
| June 26, 2025 | 1,142 | 1,149.75 | 1,149.75 | 1,151.5 | 1,138 | 28,355 |
| June 25, 2025 | 1,154.25 | 1,144 | 1,144 | 1,158.46 | 1,142.62 | 85,911 |
| June 24, 2025 | 1,160 | 1,156.5 | 1,156.5 | 1,160 | 1,142.5 | 50,004 |
| June 23, 2025 | 1,151.5 | 1,144 | 1,144 | 1,158.5 | 1,142.52 | 32,213 |
| June 20, 2025 | 1,161 | 1,150.75 | 1,150.75 | 1,166 | 1,150 | 18,932 |
| June 19, 2025 | 1,162.5 | 1,159.25 | 1,159.25 | 1,167.5 | 1,158.5 | 16,681 |
| June 18, 2025 | 1,168 | 1,163.5 | 1,163.5 | 1,169.66 | 1,163.5 | 39,567 |
| June 17, 2025 | 1,162 | 1,163.5 | 1,163.5 | 1,167.5 | 1,147.84 | 36,609 |
| June 16, 2025 | 1,158 | 1,165.5 | 1,165.5 | 1,169 | 1,153.02 | 57,857 |
| June 13, 2025 | 1,146 | 1,148 | 1,148 | 1,152.8 | 1,141 | 55,159 |
| June 12, 2025 | 1,157.06 | 1,150.5 | 1,150.5 | 1,157.96 | 1,147 | 32,975 |
| June 11, 2025 | 1,148.5 | 1,157.5 | 1,157.5 | 1,159.95 | 1,144 | 75,205 |
| June 10, 2025 | 1,140.95 | 1,145.75 | 1,145.75 | 1,152.64 | 1,140.5 | 72,926 |
| June 09, 2025 | 1,146.5 | 1,134.75 | 1,134.75 | 1,148.47 | 1,129.02 | 57,750 |
| June 06, 2025 | 1,142.64 | 1,135.75 | 1,135.75 | 1,144.41 | 1,131.5 | 140,054 |
| June 05, 2025 | 1,132.85 | 1,136.25 | 1,136.25 | 1,139 | 1,125 | 202,544 |
| June 04, 2025 | 1,137 | 1,133.25 | 1,133.25 | 1,144 | 1,132.52 | 21,455 |
| June 03, 2025 | 1,125 | 1,129.25 | 1,129.25 | 1,131.98 | 1,120.5 | 56,038 |
| June 02, 2025 | 1,114.49 | 1,123.25 | 1,123.25 | 1,134.5 | 1,113.5 | 115,465 |
| May 30, 2025 | 1,142.5 | 1,128.5 | 1,128.5 | 1,147.5 | 1,124 | 87,348 |
| May 29, 2025 | 1,160.5 | 1,145.5 | 1,145.5 | 1,160.5 | 1,141.53 | 35,614 |
| May 28, 2025 | 1,151.5 | 1,145.25 | 1,145.25 | 1,156 | 1,145.25 | 111,408 |
| May 27, 2025 | 1,143.95 | 1,155.75 | 1,155.75 | 1,157.98 | 1,138.5 | 771,074 |