1,320.00
+25(+1.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,319 | 1,295 | 1,295 | 1,329.61 | 1,280 | 14,001 |
| August 14, 2025 | 1,300 | 1,310 | 1,310 | 1,330 | 1,260 | 11,792 |
| August 13, 2025 | 1,263 | 1,275 | 1,275 | 1,300 | 1,250 | 8,924 |
| August 12, 2025 | 1,230 | 1,250 | 1,250 | 1,270 | 1,230 | 9,739 |
| August 11, 2025 | 1,290 | 1,225 | 1,225 | 1,290 | 1,222.2 | 20,603 |
| August 08, 2025 | 1,310 | 1,280 | 1,280 | 1,310 | 1,250 | 10,773 |
| August 07, 2025 | 1,280 | 1,310 | 1,310 | 1,320 | 1,260 | 27,680 |
| August 06, 2025 | 1,190 | 1,265 | 1,265 | 1,288 | 1,147.8 | 35,034 |
| August 05, 2025 | 1,170 | 1,165 | 1,165 | 1,210 | 1,100 | 22,751 |
| August 04, 2025 | 1,207 | 1,195 | 1,195 | 1,230 | 1,180 | 17,656 |
| August 01, 2025 | 1,188 | 1,190 | 1,190 | 1,240 | 1,188 | 4,710 |
| July 31, 2025 | 1,187.5 | 1,210 | 1,210 | 1,213 | 1,187.5 | 1,761 |
| July 30, 2025 | 1,202 | 1,200 | 1,200 | 1,239.41 | 1,190 | 11,470 |
| July 29, 2025 | 1,229 | 1,210 | 1,210 | 1,240 | 1,180 | 5,673 |
| July 28, 2025 | 1,215 | 1,240 | 1,240 | 1,240 | 1,200 | 10,017 |
| July 25, 2025 | 1,218 | 1,220 | 1,220 | 1,249.61 | 1,166 | 11,293 |
| July 24, 2025 | 1,204 | 1,225 | 1,225 | 1,230 | 1,200 | 7,067 |
| July 23, 2025 | 1,208 | 1,210 | 1,210 | 1,240 | 1,200 | 17,377 |
| July 22, 2025 | 1,190 | 1,205 | 1,205 | 1,220 | 1,160 | 16,843 |
| July 21, 2025 | 1,158.5 | 1,180 | 1,180 | 1,210 | 1,130 | 8,247 |
| July 18, 2025 | 1,086 | 1,135 | 1,135 | 1,160 | 1,060 | 33,426 |
| July 17, 2025 | 1,099 | 1,080 | 1,080 | 1,110 | 1,049.82 | 28,281 |
| July 16, 2025 | 1,083.5 | 1,160 | 1,142 | 1,160 | 1,080 | 11,252 |
| July 15, 2025 | 1,114 | 1,100 | 1,082.93 | 1,140 | 1,083 | 16,371 |
| July 14, 2025 | 1,126 | 1,100 | 1,082.93 | 1,140 | 1,100 | 16,695 |
| July 11, 2025 | 1,144.75 | 1,120 | 1,120 | 1,144.75 | 1,100 | 14,854 |
| July 10, 2025 | 1,130 | 1,130 | 1,130 | 1,160 | 1,100 | 15,282 |
| July 09, 2025 | 1,134.5 | 1,130 | 1,130 | 1,160 | 1,120 | 10,618 |
| July 08, 2025 | 1,143 | 1,120 | 1,120 | 1,170 | 1,120 | 33,329 |
| July 07, 2025 | 1,174 | 1,145 | 1,145 | 1,180 | 1,102 | 75,157 |
| July 04, 2025 | 1,216 | 1,175 | 1,175 | 1,250 | 1,170 | 29,109 |
| July 03, 2025 | 1,216 | 1,240 | 1,240 | 1,240 | 1,200 | 15,430 |
| July 02, 2025 | 1,270 | 1,220 | 1,220 | 1,270 | 1,200 | 29,724 |
| July 01, 2025 | 1,215 | 1,255 | 1,255 | 1,264.6 | 1,191 | 31,361 |
| June 30, 2025 | 1,288 | 1,200 | 1,200 | 1,320 | 1,075 | 310,173 |
| June 27, 2025 | 1,349 | 1,360 | 1,360 | 1,369.59 | 1,349 | 3,801 |
| June 26, 2025 | 1,345 | 1,345 | 1,345 | 1,370 | 1,320 | 5,288 |
| June 25, 2025 | 1,375 | 1,345 | 1,345 | 1,375 | 1,320 | 10,369 |
| June 24, 2025 | 1,355 | 1,345 | 1,345 | 1,380 | 1,325.25 | 21,456 |
| June 23, 2025 | 1,354.5 | 1,365 | 1,365 | 1,400 | 1,330 | 32,062 |
| June 20, 2025 | 1,330 | 1,345 | 1,345 | 1,355 | 1,320.02 | 22,078 |
| June 19, 2025 | 1,303 | 1,329 | 1,329 | 1,329 | 1,270 | 19,060 |
| June 18, 2025 | 1,210 | 1,292.5 | 1,292.5 | 1,315 | 1,180 | 17,775 |
| June 17, 2025 | 1,179.03 | 1,195 | 1,195 | 1,210 | 1,179.03 | 8,529 |
| June 16, 2025 | 1,210 | 1,200 | 1,200 | 1,210 | 1,150 | 16,901 |
| June 13, 2025 | 1,234.5 | 1,185 | 1,185 | 1,240 | 1,170 | 13,792 |
| June 12, 2025 | 1,260 | 1,215 | 1,215 | 1,260 | 1,180 | 21,302 |
| June 11, 2025 | 1,260 | 1,265 | 1,265 | 1,270 | 1,250 | 4,985 |
| June 10, 2025 | 1,295.5 | 1,265 | 1,265 | 1,320 | 1,250 | 10,859 |
| June 09, 2025 | 1,330 | 1,310 | 1,310 | 1,350 | 1,290 | 18,847 |
| June 06, 2025 | 1,293.5 | 1,330 | 1,330 | 1,340 | 1,250 | 54,771 |
| June 05, 2025 | 1,235 | 1,280 | 1,280 | 1,296 | 1,230 | 35,031 |
| June 04, 2025 | 1,233 | 1,245 | 1,245 | 1,260 | 1,190 | 37,826 |
| June 03, 2025 | 1,175.71 | 1,215 | 1,215 | 1,240 | 1,170 | 40,489 |
| June 02, 2025 | 1,170 | 1,185 | 1,185 | 1,200 | 1,140 | 41,092 |
| May 30, 2025 | 1,150 | 1,145 | 1,145 | 1,160 | 1,133.75 | 9,314 |
| May 29, 2025 | 1,115 | 1,145 | 1,145 | 1,160 | 1,115 | 11,716 |
| May 28, 2025 | 1,150 | 1,110 | 1,110 | 1,160 | 1,110 | 18,724 |
| May 27, 2025 | 1,150 | 1,150 | 1,150 | 1,160 | 1,123 | 12,078 |
| May 23, 2025 | 1,135 | 1,125 | 1,125 | 1,148 | 1,110 | 4,869 |