1,125.00
-23(-2.04%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,116.9 | 1,125 | 1,125 | 1,135 | 1,102 | 6,900 |
| August 15, 2025 | 1,110.55 | 1,125 | 1,125 | 1,125 | 1,109 | 6,619 |
| August 14, 2025 | 1,108.8 | 1,125 | 1,125 | 1,129.9 | 1,108.8 | 4,095 |
| August 13, 2025 | 1,134 | 1,125 | 1,125 | 1,134 | 1,107.5 | 9,695 |
| August 12, 2025 | 1,132 | 1,125 | 1,125 | 1,139 | 1,106 | 7,885 |
| August 11, 2025 | 1,101 | 1,125 | 1,125 | 1,125 | 1,101 | 3,873 |
| August 08, 2025 | 1,105 | 1,125 | 1,125 | 1,125 | 1,105 | 3,788 |
| August 07, 2025 | 1,110.71 | 1,125 | 1,125 | 1,135 | 1,101 | 3,053 |
| August 06, 2025 | 1,105 | 1,125 | 1,125 | 1,125 | 1,100 | 5,979 |
| August 05, 2025 | 1,120 | 1,125 | 1,125 | 1,132 | 1,102.6 | 2,974 |
| August 04, 2025 | 1,141 | 1,125 | 1,125 | 1,141 | 1,100 | 13,828 |
| August 01, 2025 | 1,150 | 1,125 | 1,125 | 1,158 | 1,100 | 7,120 |
| July 31, 2025 | 1,157.5 | 1,160 | 1,160 | 1,169 | 1,150 | 2,631 |
| July 30, 2025 | 1,200 | 1,180 | 1,152.46 | 1,220 | 1,163.5 | 15,331 |
| July 29, 2025 | 1,195 | 1,175 | 1,147.58 | 1,198 | 1,150 | 3,734 |
| July 28, 2025 | 1,198 | 1,175 | 1,147.58 | 1,218 | 1,163 | 7,397 |
| July 25, 2025 | 1,194 | 1,175 | 1,147.58 | 1,198 | 1,147 | 3,076 |
| July 24, 2025 | 1,200 | 1,170 | 1,142.7 | 1,200 | 1,135 | 6,498 |
| July 23, 2025 | 1,161 | 1,135 | 1,108.51 | 1,170 | 1,120 | 4,719 |
| July 22, 2025 | 1,122.34 | 1,135 | 1,108.51 | 1,161 | 1,116 | 14,928 |
| July 21, 2025 | 1,149.5 | 1,125 | 1,098.75 | 1,150 | 1,110 | 10,307 |
| July 18, 2025 | 1,134 | 1,120 | 1,093.86 | 1,139.6 | 1,107 | 5,215 |
| July 17, 2025 | 1,119 | 1,120 | 1,093.86 | 1,138 | 1,105 | 6,440 |
| July 16, 2025 | 1,133.9 | 1,120 | 1,093.86 | 1,133.9 | 1,092 | 25,329 |
| July 15, 2025 | 1,114 | 1,145 | 1,118.28 | 1,170 | 1,110 | 4,078 |
| July 14, 2025 | 1,154 | 1,145 | 1,118.28 | 1,154 | 1,110 | 10,752 |
| July 11, 2025 | 1,141 | 1,145 | 1,118.28 | 1,145 | 1,113.3 | 4,193 |
| July 10, 2025 | 1,113 | 1,145 | 1,118.28 | 1,145 | 1,110 | 31,891 |
| July 09, 2025 | 1,128 | 1,145 | 1,118.28 | 1,145 | 1,109.73 | 15,602 |
| July 08, 2025 | 1,134 | 1,130 | 1,103.63 | 1,134 | 1,110 | 5,344 |
| July 07, 2025 | 1,120 | 1,140 | 1,113.4 | 1,149 | 1,111 | 12,401 |
| July 04, 2025 | 1,144 | 1,145 | 1,118.28 | 1,150 | 1,126 | 13,909 |
| July 03, 2025 | 1,130 | 1,145 | 1,118.28 | 1,148 | 1,125 | 12,572 |
| July 02, 2025 | 1,155 | 1,145 | 1,118.28 | 1,155 | 1,131.4 | 10,304 |
| July 01, 2025 | 1,170 | 1,165 | 1,165 | 1,185 | 1,140 | 15,748 |
| June 30, 2025 | 1,170 | 1,160 | 1,160 | 1,199 | 1,130 | 15,783 |
| June 27, 2025 | 1,155 | 1,145 | 1,145 | 1,171.03 | 1,138 | 5,834 |
| June 26, 2025 | 1,112 | 1,130 | 1,130 | 1,160 | 1,105 | 19,308 |
| June 25, 2025 | 1,111.5 | 1,135 | 1,135 | 1,153.92 | 1,100 | 11,891 |
| June 24, 2025 | 1,142 | 1,135 | 1,135 | 1,142 | 1,100 | 9,746 |
| June 23, 2025 | 1,132.5 | 1,135 | 1,135 | 1,154.9 | 1,120 | 16,074 |
| June 20, 2025 | 1,132.5 | 1,145 | 1,145 | 1,145 | 1,132.5 | 4,249 |
| June 19, 2025 | 1,132.5 | 1,145 | 1,145 | 1,146.9 | 1,120 | 6,547 |
| June 18, 2025 | 1,134 | 1,145 | 1,145 | 1,145 | 1,120 | 12,383 |
| June 17, 2025 | 1,146 | 1,150 | 1,150 | 1,150 | 1,135 | 4,608 |
| June 16, 2025 | 1,147 | 1,150 | 1,150 | 1,170 | 1,120 | 7,921 |
| June 13, 2025 | 1,141.2 | 1,155 | 1,155 | 1,171 | 1,120 | 9,627 |
| June 12, 2025 | 1,178 | 1,170 | 1,170 | 1,190 | 1,141 | 15,677 |
| June 11, 2025 | 1,127 | 1,155 | 1,155 | 1,160 | 1,110 | 9,689 |
| June 10, 2025 | 1,132.3 | 1,125 | 1,125 | 1,132.72 | 1,115 | 3,108 |
| June 09, 2025 | 1,138 | 1,125 | 1,125 | 1,150 | 1,111 | 13,232 |
| June 06, 2025 | 1,139 | 1,125 | 1,125 | 1,144 | 1,125 | 3,113 |
| June 05, 2025 | 1,150 | 1,125 | 1,125 | 1,150 | 1,120 | 8,379 |
| June 04, 2025 | 1,140 | 1,125 | 1,125 | 1,140 | 1,116 | 11,620 |
| June 03, 2025 | 1,134 | 1,120 | 1,120 | 1,140 | 1,100.8 | 11,121 |
| June 02, 2025 | 1,125 | 1,120 | 1,120 | 1,135 | 1,100 | 6,200 |
| May 30, 2025 | 1,101 | 1,120 | 1,120 | 1,135 | 1,100 | 16,889 |
| May 29, 2025 | 1,079.8 | 1,120 | 1,120 | 1,128 | 1,079.8 | 16,484 |
| May 28, 2025 | 1,099 | 1,090 | 1,090 | 1,120 | 1,071 | 14,260 |
| May 27, 2025 | 1,092 | 1,090 | 1,090 | 1,115 | 1,058.38 | 10,315 |