1,290.00
-5(-0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,304 | 1,290 | 1,290 | 1,320 | 1,270 | 19,281 |
| August 15, 2025 | 1,310 | 1,295 | 1,295 | 1,310 | 1,275 | 10,852 |
| August 14, 2025 | 1,360 | 1,305 | 1,305 | 1,360 | 1,295 | 18,980 |
| August 13, 2025 | 1,365 | 1,300 | 1,300 | 1,365 | 1,275 | 32,127 |
| August 12, 2025 | 1,345 | 1,355 | 1,355 | 1,370 | 1,295 | 15,703 |
| August 11, 2025 | 1,315 | 1,320 | 1,320 | 1,350 | 1,300 | 45,373 |
| August 08, 2025 | 1,310.57 | 1,335 | 1,335 | 1,335 | 1,265 | 11,436 |
| August 07, 2025 | 1,265 | 1,315 | 1,315 | 1,332 | 1,265 | 494,607 |
| August 06, 2025 | 1,335 | 1,305 | 1,305 | 1,335 | 1,265 | 15,130 |
| August 05, 2025 | 1,265 | 1,330 | 1,330 | 1,345 | 1,265 | 19,962 |
| August 04, 2025 | 1,335 | 1,300 | 1,300 | 1,335 | 1,265 | 32,466 |
| August 01, 2025 | 1,330 | 1,305 | 1,305 | 1,335 | 1,275 | 29,554 |
| July 31, 2025 | 1,300 | 1,330 | 1,330 | 1,345 | 1,280 | 15,137 |
| July 30, 2025 | 1,300 | 1,310 | 1,310 | 1,320 | 1,295 | 22,090 |
| July 29, 2025 | 1,300 | 1,300 | 1,300 | 1,320 | 1,280 | 11,118 |
| July 28, 2025 | 1,285 | 1,300 | 1,300 | 1,310 | 1,250 | 17,892 |
| July 25, 2025 | 1,270.45 | 1,280 | 1,280 | 1,295 | 1,250 | 24,545 |
| July 24, 2025 | 1,250 | 1,275 | 1,275 | 1,275 | 1,200 | 16,336 |
| July 23, 2025 | 1,270 | 1,255 | 1,255 | 1,270 | 1,233 | 13,846 |
| July 22, 2025 | 1,265 | 1,235 | 1,235 | 1,270 | 1,205 | 19,268 |
| July 21, 2025 | 1,265 | 1,265 | 1,265 | 1,275.59 | 1,253.1 | 45,705 |
| July 18, 2025 | 1,240 | 1,260 | 1,260 | 1,315 | 1,230 | 59,868 |
| July 17, 2025 | 1,235 | 1,235 | 1,235 | 1,240 | 1,185 | 51,571 |
| July 16, 2025 | 1,225 | 1,235 | 1,235 | 1,250 | 1,175 | 41,599 |
| July 15, 2025 | 1,245 | 1,225 | 1,225 | 1,245 | 1,207.92 | 68,425 |
| July 14, 2025 | 1,225 | 1,230 | 1,230 | 1,250 | 1,185 | 50,039 |
| July 11, 2025 | 1,160 | 1,210 | 1,210 | 1,235 | 1,160 | 284,769 |
| July 10, 2025 | 1,175 | 1,190 | 1,190 | 1,195 | 1,135 | 41,299 |
| July 09, 2025 | 1,145 | 1,180 | 1,180 | 1,180 | 1,145 | 183,302 |
| July 08, 2025 | 1,180 | 1,175 | 1,175 | 1,180 | 1,140 | 26,160 |
| July 07, 2025 | 1,170 | 1,180 | 1,180 | 1,180 | 1,160 | 85,769 |
| July 04, 2025 | 1,175 | 1,170 | 1,170 | 1,180 | 1,135 | 41,878 |
| July 03, 2025 | 1,175 | 1,160 | 1,160 | 1,175 | 1,140 | 39,186 |
| July 02, 2025 | 1,140 | 1,150 | 1,150 | 1,170 | 1,138.75 | 64,058 |
| July 01, 2025 | 1,150 | 1,145 | 1,145 | 1,195 | 1,120 | 36,987 |
| June 30, 2025 | 1,135 | 1,130 | 1,130 | 1,150 | 1,080 | 84,115 |
| June 27, 2025 | 1,085 | 1,095 | 1,095 | 1,145 | 1,080 | 18,072 |
| June 26, 2025 | 1,050 | 1,100 | 1,100 | 1,115 | 1,050 | 56,893 |
| June 25, 2025 | 1,125 | 1,065 | 1,065 | 1,125 | 1,052 | 39,220 |
| June 24, 2025 | 1,110 | 1,080 | 1,080 | 1,130 | 1,075 | 15,009 |
| June 23, 2025 | 1,100 | 1,110 | 1,110 | 1,120 | 1,100 | 21,797 |
| June 20, 2025 | 1,130 | 1,115 | 1,115 | 1,130 | 1,098.58 | 23,031 |
| June 19, 2025 | 1,090 | 1,110 | 1,110 | 1,110 | 1,080 | 32,429 |
| June 18, 2025 | 1,085 | 1,075 | 1,075 | 1,085 | 1,060 | 56,794 |
| June 17, 2025 | 1,086.09 | 1,070 | 1,070 | 1,090 | 1,060 | 78,913 |
| June 16, 2025 | 1,090 | 1,085 | 1,085 | 1,095 | 1,070 | 28,213 |
| June 13, 2025 | 1,045 | 1,090 | 1,090 | 1,098.6 | 1,005 | 104,554 |
| June 12, 2025 | 1,030 | 1,030 | 1,030 | 1,035 | 1,010 | 27,933 |
| June 11, 2025 | 1,010 | 1,030 | 1,030 | 1,065 | 1,010 | 33,022 |
| June 10, 2025 | 1,045 | 1,045 | 1,045 | 1,045 | 1,010 | 8,409 |
| June 09, 2025 | 1,035 | 1,030 | 1,030 | 1,040 | 1,010 | 18,258 |
| June 06, 2025 | 1,040 | 1,035 | 1,035 | 1,045 | 1,025 | 10,512 |
| June 05, 2025 | 1,065 | 1,040 | 1,040 | 1,065 | 1,014.85 | 29,682 |
| June 04, 2025 | 1,055 | 1,040 | 1,040 | 1,060 | 1,020 | 45,101 |
| June 03, 2025 | 1,040 | 1,030 | 1,030 | 1,055 | 1,010 | 27,082 |
| June 02, 2025 | 1,035 | 1,035 | 1,035 | 1,055 | 1,035 | 15,634 |
| May 30, 2025 | 1,030 | 1,045 | 1,045 | 1,065 | 1,015 | 20,295 |
| May 29, 2025 | 1,085 | 1,030 | 1,030 | 1,085 | 1,020 | 36,461 |
| May 28, 2025 | 1,065 | 1,055 | 1,055 | 1,075 | 1,040 | 14,159 |
| May 27, 2025 | 1,040 | 1,055 | 1,055 | 1,080 | 1,040 | 46,167 |