1,053.00
-18(-1.68%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,068 | 1,053 | 1,053 | 1,072 | 1,050.22 | 460,726 |
| August 15, 2025 | 1,076.5 | 1,071 | 1,071 | 1,083 | 1,068.5 | 1.14M |
| August 14, 2025 | 1,065.5 | 1,066.5 | 1,066.5 | 1,070.5 | 1,060.5 | 1.09M |
| August 13, 2025 | 1,076 | 1,065 | 1,065 | 1,076.5 | 1,060 | 1.25M |
| August 12, 2025 | 1,058 | 1,074 | 1,074 | 1,074 | 1,052 | 3.23M |
| August 11, 2025 | 1,079.5 | 1,052 | 1,052 | 1,084.99 | 1,052 | 1.93M |
| August 08, 2025 | 1,062 | 1,079 | 1,079 | 1,079 | 1,057.5 | 1.05M |
| August 07, 2025 | 1,055.5 | 1,057.5 | 1,057.5 | 1,072 | 1,049.65 | 2.47M |
| August 06, 2025 | 1,062 | 1,059 | 1,059 | 1,081 | 1,054.5 | 957,833 |
| August 05, 2025 | 1,037 | 1,061.5 | 1,061.5 | 1,063 | 1,035 | 1.27M |
| August 04, 2025 | 1,040.5 | 1,036 | 1,036 | 1,052 | 1,029 | 1.61M |
| August 01, 2025 | 1,020.5 | 1,038.5 | 1,038.5 | 1,051.5 | 1,019.1 | 1.73M |
| July 31, 2025 | 1,123 | 1,027.5 | 1,027.5 | 1,129.5 | 1,027.5 | 4.83M |
| July 30, 2025 | 1,169.5 | 1,168.5 | 1,168.5 | 1,174.5 | 1,162 | 768,108 |
| July 29, 2025 | 1,183 | 1,168 | 1,168 | 1,192 | 1,168 | 856,543 |
| July 28, 2025 | 1,212 | 1,188.5 | 1,188.5 | 1,212.5 | 1,176.5 | 722,662 |
| July 25, 2025 | 1,185 | 1,194 | 1,194 | 1,195 | 1,170.5 | 1.15M |
| July 24, 2025 | 1,168 | 1,177.5 | 1,177.5 | 1,181.9 | 1,158 | 799,178 |
| July 23, 2025 | 1,150 | 1,167 | 1,167 | 1,171.5 | 1,145.5 | 1.12M |
| July 22, 2025 | 1,149 | 1,147.5 | 1,147.5 | 1,151.5 | 1,130.5 | 1.41M |
| July 21, 2025 | 1,134.5 | 1,151 | 1,151 | 1,151 | 1,134.5 | 717,552 |
| July 18, 2025 | 1,159.5 | 1,134.5 | 1,134.5 | 1,166 | 1,124.5 | 1.63M |
| July 17, 2025 | 1,191 | 1,167.5 | 1,167.5 | 1,192.5 | 1,154.5 | 1.55M |
| July 16, 2025 | 1,171.5 | 1,176 | 1,176 | 1,190.5 | 1,168 | 760,317 |
| July 15, 2025 | 1,191.5 | 1,186.5 | 1,186.5 | 1,206 | 1,184.5 | 656,556 |
| July 14, 2025 | 1,186.5 | 1,188 | 1,188 | 1,198 | 1,185 | 440,226 |
| July 11, 2025 | 1,205 | 1,195.5 | 1,195.5 | 1,209 | 1,187 | 636,746 |
| July 10, 2025 | 1,193 | 1,210 | 1,210 | 1,219.5 | 1,187.34 | 825,873 |
| July 09, 2025 | 1,189 | 1,186.5 | 1,186.5 | 1,190 | 1,179.5 | 1.11M |
| July 08, 2025 | 1,178.5 | 1,187.5 | 1,187.5 | 1,187.5 | 1,166.5 | 1.32M |
| July 07, 2025 | 1,199 | 1,179 | 1,179 | 1,199.5 | 1,179 | 967,378 |
| July 04, 2025 | 1,228.5 | 1,199 | 1,199 | 1,228.5 | 1,195.5 | 952,065 |
| July 03, 2025 | 1,242.5 | 1,227.5 | 1,227.5 | 1,250.5 | 1,227.5 | 595,331 |
| July 02, 2025 | 1,217.5 | 1,233 | 1,233 | 1,242 | 1,210.5 | 1.54M |
| July 01, 2025 | 1,194 | 1,210.5 | 1,210.5 | 1,210.5 | 1,186.5 | 1.1M |
| June 30, 2025 | 1,211 | 1,189.5 | 1,189.5 | 1,213 | 1,189.5 | 886,671 |
| June 27, 2025 | 1,207 | 1,211.5 | 1,211.5 | 1,214.69 | 1,197.5 | 868,778 |
| June 26, 2025 | 1,165.5 | 1,203 | 1,203 | 1,203.5 | 1,161.5 | 1.43M |
| June 25, 2025 | 1,187 | 1,163 | 1,163 | 1,191 | 1,161.5 | 1.09M |
| June 24, 2025 | 1,191.5 | 1,185.5 | 1,185.5 | 1,201 | 1,182.5 | 1.11M |
| June 23, 2025 | 1,182 | 1,170 | 1,170 | 1,197.5 | 1,170 | 1.2M |
| June 20, 2025 | 1,208.5 | 1,199 | 1,199 | 1,214 | 1,198.93 | 1.94M |
| June 19, 2025 | 1,185 | 1,195.5 | 1,195.5 | 1,205 | 1,180 | 679,545 |
| June 18, 2025 | 1,189.5 | 1,188.5 | 1,188.5 | 1,209 | 1,174.5 | 1.05M |
| June 17, 2025 | 1,173 | 1,181 | 1,181 | 1,188.5 | 1,172 | 508,030 |
| June 16, 2025 | 1,178.5 | 1,182.5 | 1,182.5 | 1,193 | 1,172.5 | 480,946 |
| June 13, 2025 | 1,169.5 | 1,172.5 | 1,172.5 | 1,180 | 1,156 | 959,882 |
| June 12, 2025 | 1,217 | 1,184 | 1,184 | 1,227.5 | 1,184 | 996,892 |
| June 11, 2025 | 1,227.5 | 1,226.5 | 1,226.5 | 1,238 | 1,221.5 | 734,629 |
| June 10, 2025 | 1,231 | 1,231 | 1,231 | 1,237 | 1,224.5 | 590,081 |
| June 09, 2025 | 1,227 | 1,223 | 1,223 | 1,241.5 | 1,218.5 | 720,055 |
| June 06, 2025 | 1,207 | 1,225 | 1,225 | 1,228.5 | 1,205 | 854,250 |
| June 05, 2025 | 1,200.5 | 1,215 | 1,215 | 1,218.22 | 1,199 | 707,986 |
| June 04, 2025 | 1,199.5 | 1,197.5 | 1,197.5 | 1,214 | 1,196.5 | 964,955 |
| June 03, 2025 | 1,207 | 1,193.5 | 1,193.5 | 1,210.5 | 1,188 | 651,375 |
| June 02, 2025 | 1,197.5 | 1,203 | 1,203 | 1,209 | 1,187.5 | 752,476 |
| May 30, 2025 | 1,208 | 1,205.5 | 1,205.5 | 1,222 | 1,200.5 | 2.66M |
| May 29, 2025 | 1,203.5 | 1,207.5 | 1,207.5 | 1,208 | 1,196.5 | 780,188 |
| May 28, 2025 | 1,197.5 | 1,190.5 | 1,190.5 | 1,201 | 1,190.5 | 775,946 |
| May 27, 2025 | 1,193 | 1,200.5 | 1,200.5 | 1,211.5 | 1,187.5 | 868,485 |