1,000.00
-6(-0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,012.87 | 1,000 | 1,000 | 1,018 | 1,000 | 214,269 |
| August 15, 2025 | 1,018.9 | 1,006 | 1,006 | 1,020 | 1,004 | 143,410 |
| August 14, 2025 | 1,012.4 | 1,008 | 1,008 | 1,018.8 | 1,008 | 153,381 |
| August 13, 2025 | 1,012.3 | 1,012 | 1,012 | 1,016 | 1,010 | 116,029 |
| August 12, 2025 | 1,014.33 | 1,010 | 1,010 | 1,016 | 1,008 | 113,292 |
| August 11, 2025 | 1,009.19 | 1,010 | 1,010 | 1,012.56 | 1,004 | 134,804 |
| August 08, 2025 | 1,006.55 | 1,010 | 1,010 | 1,010 | 993 | 105,866 |
| August 07, 2025 | 1,004.36 | 998 | 998 | 1,010 | 997 | 88,773 |
| August 06, 2025 | 1,007 | 1,004 | 1,004 | 1,020 | 992 | 192,578 |
| August 05, 2025 | 1,005.15 | 997 | 997 | 1,012 | 994 | 156,112 |
| August 04, 2025 | 1,007.95 | 998 | 998 | 1,012 | 998 | 471,467 |
| August 01, 2025 | 1,016.41 | 1,004 | 1,004 | 1,017.38 | 998.45 | 174,014 |
| July 31, 2025 | 1,015.4 | 1,018 | 1,018 | 1,024.8 | 1,010 | 187,851 |
| July 30, 2025 | 1,015.6 | 1,006 | 1,006 | 1,018 | 1,006 | 123,446 |
| July 29, 2025 | 1,012.2 | 1,014 | 1,014 | 1,022 | 1,008 | 222,563 |
| July 28, 2025 | 1,018.06 | 1,012 | 1,012 | 1,028 | 1,010 | 269,779 |
| July 25, 2025 | 995.08 | 1,006 | 1,006 | 1,011 | 991.42 | 172,929 |
| July 24, 2025 | 994 | 995 | 995 | 1,000.43 | 990.74 | 1.44M |
| July 23, 2025 | 991.5 | 990 | 990 | 993.99 | 986 | 356,153 |
| July 22, 2025 | 1,002 | 991 | 991 | 1,002 | 988 | 231,396 |
| July 21, 2025 | 1,014 | 1,002 | 1,002 | 1,020 | 997.75 | 398,694 |
| July 18, 2025 | 1,016 | 1,010 | 1,010 | 1,022 | 1,008 | 500,102 |
| July 17, 2025 | 1,012 | 1,014 | 1,014 | 1,018 | 1,006.96 | 104,607 |
| July 16, 2025 | 1,009.65 | 1,008 | 1,008 | 1,014 | 1,005.3 | 143,512 |
| July 15, 2025 | 1,004.82 | 1,014 | 1,014 | 1,024 | 998 | 151,314 |
| July 14, 2025 | 1,006.72 | 1,016 | 1,016 | 1,016 | 1,000 | 205,325 |
| July 11, 2025 | 1,010.02 | 1,008 | 1,008 | 1,012 | 1,000 | 129,530 |
| July 10, 2025 | 1,006 | 1,006 | 1,006 | 1,012 | 1,002 | 157,530 |
| July 09, 2025 | 1,002 | 998 | 998 | 1,008 | 995 | 491,726 |
| July 08, 2025 | 1,000.5 | 1,002 | 1,002 | 1,004 | 996 | 338,125 |
| July 07, 2025 | 1,002.47 | 997 | 997 | 1,006.3 | 997 | 186,994 |
| July 04, 2025 | 999.5 | 998 | 998 | 1,004 | 998 | 93,465 |
| July 03, 2025 | 994 | 1,000 | 1,000 | 1,002 | 992 | 209,915 |
| July 02, 2025 | 996 | 990 | 990 | 1,002 | 988.03 | 152,741 |
| July 01, 2025 | 1,001.4 | 997 | 997 | 1,002 | 988.5 | 170,109 |
| June 30, 2025 | 1,002 | 1,000 | 1,000 | 1,006 | 992.5 | 293,274 |
| June 27, 2025 | 990 | 1,002 | 1,002 | 1,002 | 987 | 130,098 |
| June 26, 2025 | 980 | 990 | 990 | 990.08 | 978.08 | 129,038 |
| June 25, 2025 | 978 | 978 | 978 | 985 | 977 | 105,969 |
| June 24, 2025 | 979.2 | 978 | 978 | 982.14 | 974 | 152,873 |
| June 23, 2025 | 972.15 | 970 | 970 | 977 | 968 | 130,257 |
| June 20, 2025 | 973.97 | 973 | 973 | 984 | 972 | 288,513 |
| June 19, 2025 | 978.75 | 973 | 973 | 982.76 | 970 | 179,561 |
| June 18, 2025 | 977.38 | 980 | 980 | 981 | 966 | 150,725 |
| June 17, 2025 | 964.8 | 977 | 977 | 980 | 962 | 187,349 |
| June 16, 2025 | 971 | 980 | 980 | 982 | 966 | 167,752 |
| June 13, 2025 | 973.53 | 971 | 971 | 975 | 961 | 181,429 |
| June 12, 2025 | 974.71 | 980 | 980 | 981 | 971 | 184,064 |
| June 11, 2025 | 972.5 | 974 | 974 | 979.8 | 970 | 178,273 |
| June 10, 2025 | 968 | 974 | 974 | 976 | 967.31 | 184,233 |
| June 09, 2025 | 964.58 | 968 | 968 | 968 | 960 | 263,574 |
| June 06, 2025 | 960 | 965 | 965 | 966 | 956 | 263,574 |
| June 05, 2025 | 964 | 960 | 960 | 966 | 956.49 | 196,299 |
| June 04, 2025 | 966.95 | 974 | 965.63 | 975 | 966.83 | 304,422 |
| June 03, 2025 | 966.5 | 967 | 958.69 | 974 | 962 | 201,040 |
| June 02, 2025 | 955.92 | 965 | 956.7 | 968 | 955.92 | 151,274 |
| May 30, 2025 | 953 | 962 | 953.73 | 966.75 | 953 | 163,769 |
| May 29, 2025 | 957.75 | 953 | 944.81 | 959 | 951 | 89,038 |
| May 28, 2025 | 955.4 | 951 | 951 | 963 | 951 | 150,339 |
| May 27, 2025 | 956 | 955 | 955 | 960 | 946 | 179,640 |