1,410.00
-6(-0.42%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,414 | 1,410 | 1,410 | 1,458 | 1,410 | 18,257 |
| August 15, 2025 | 1,427.4 | 1,416 | 1,416 | 1,458 | 1,414 | 170,969 |
| August 14, 2025 | 1,425.31 | 1,434 | 1,434 | 1,460 | 1,425.31 | 23,368 |
| August 13, 2025 | 1,450 | 1,430 | 1,430 | 1,451.9 | 1,423.22 | 238,135 |
| August 12, 2025 | 1,446.6 | 1,446 | 1,446 | 1,452 | 1,441.81 | 30,688 |
| August 11, 2025 | 1,454 | 1,450 | 1,450 | 1,460 | 1,446 | 43,899 |
| August 08, 2025 | 1,468 | 1,444 | 1,444 | 1,476 | 1,440 | 64,247 |
| August 07, 2025 | 1,460 | 1,452 | 1,452 | 1,476 | 1,442 | 97,734 |
| August 06, 2025 | 1,453.86 | 1,466 | 1,466 | 1,476 | 1,440 | 22,422 |
| August 05, 2025 | 1,453.2 | 1,460 | 1,460 | 1,474.54 | 1,453 | 23,211 |
| August 04, 2025 | 1,454 | 1,470 | 1,470 | 1,470 | 1,433.21 | 32,453 |
| August 01, 2025 | 1,420 | 1,444 | 1,444 | 1,454 | 1,420 | 29,774 |
| July 31, 2025 | 1,432.56 | 1,450 | 1,450 | 1,450 | 1,432.08 | 37,338 |
| July 30, 2025 | 1,495.5 | 1,440 | 1,440 | 1,528 | 1,440 | 103,088 |
| July 29, 2025 | 1,540 | 1,480 | 1,480 | 1,540 | 1,480 | 21,267 |
| July 28, 2025 | 1,542 | 1,514 | 1,514 | 1,542 | 1,514 | 69,306 |
| July 25, 2025 | 1,535.86 | 1,528 | 1,528 | 1,542 | 1,519.1 | 16,578 |
| July 24, 2025 | 1,530 | 1,528 | 1,528 | 1,538.18 | 1,522 | 20,925 |
| July 23, 2025 | 1,518 | 1,536 | 1,536 | 1,536 | 1,512 | 62,124 |
| July 22, 2025 | 1,496.4 | 1,512 | 1,512 | 1,516 | 1,496 | 32,131 |
| July 21, 2025 | 1,486.42 | 1,516 | 1,516 | 1,516 | 1,470 | 22,581 |
| July 18, 2025 | 1,471.67 | 1,482 | 1,482 | 1,490 | 1,456.33 | 11,047 |
| July 17, 2025 | 1,453.26 | 1,468 | 1,468 | 1,471.28 | 1,448 | 15,614 |
| July 16, 2025 | 1,486 | 1,484 | 1,448.95 | 1,490 | 1,472 | 15,249 |
| July 15, 2025 | 1,461.8 | 1,490 | 1,454.81 | 1,490 | 1,461.8 | 30,074 |
| July 14, 2025 | 1,455.58 | 1,466 | 1,431.38 | 1,468 | 1,442 | 10,413 |
| July 11, 2025 | 1,440.15 | 1,456 | 1,421.61 | 1,460 | 1,432 | 13,748 |
| July 10, 2025 | 1,454 | 1,452 | 1,417.71 | 1,460 | 1,420 | 44,948 |
| July 09, 2025 | 1,444.76 | 1,432 | 1,398.18 | 1,444.76 | 1,425.5 | 31,346 |
| July 08, 2025 | 1,420 | 1,432 | 1,398.18 | 1,446 | 1,416.53 | 49,579 |
| July 07, 2025 | 1,417.97 | 1,430 | 1,396.23 | 1,450 | 1,417.97 | 20,734 |
| July 04, 2025 | 1,436.29 | 1,428 | 1,394.27 | 1,437.84 | 1,412 | 21,927 |
| July 03, 2025 | 1,430 | 1,428 | 1,394.27 | 1,438 | 1,413.88 | 23,072 |
| July 02, 2025 | 1,414.44 | 1,430 | 1,396.23 | 1,444.72 | 1,408 | 50,422 |
| July 01, 2025 | 1,440 | 1,432 | 1,432 | 1,440 | 1,402 | 38,177 |
| June 30, 2025 | 1,418 | 1,424 | 1,424 | 1,440 | 1,394 | 32,058 |
| June 27, 2025 | 1,424.3 | 1,428 | 1,428 | 1,450 | 1,420 | 21,445 |
| June 26, 2025 | 1,430 | 1,426 | 1,426 | 1,442 | 1,412.35 | 24,158 |
| June 25, 2025 | 1,420 | 1,412 | 1,412 | 1,420 | 1,394 | 17,833 |
| June 24, 2025 | 1,400 | 1,414 | 1,414 | 1,420 | 1,382 | 62,514 |
| June 23, 2025 | 1,401.56 | 1,372 | 1,372 | 1,402 | 1,372 | 52,084 |
| June 20, 2025 | 1,392.46 | 1,390 | 1,390 | 1,410 | 1,382.99 | 60,818 |
| June 19, 2025 | 1,392 | 1,392 | 1,392 | 1,408 | 1,392 | 20,659 |
| June 18, 2025 | 1,428 | 1,402 | 1,402 | 1,428 | 1,397.77 | 28,248 |
| June 17, 2025 | 1,440 | 1,400 | 1,400 | 1,440 | 1,400 | 48,555 |
| June 16, 2025 | 1,418 | 1,418 | 1,418 | 1,427.92 | 1,399.75 | 76,306 |
| June 13, 2025 | 1,414 | 1,410 | 1,410 | 1,428 | 1,393.61 | 57,234 |
| June 12, 2025 | 1,436 | 1,416 | 1,416 | 1,438 | 1,416 | 22,058 |
| June 11, 2025 | 1,436.4 | 1,438 | 1,438 | 1,446 | 1,432 | 34,542 |
| June 10, 2025 | 1,431.8 | 1,442 | 1,442 | 1,462.8 | 1,431.8 | 89,550 |
| June 09, 2025 | 1,444.47 | 1,448 | 1,448 | 1,458 | 1,430 | 23,706 |
| June 06, 2025 | 1,439.15 | 1,450 | 1,450 | 1,450 | 1,406 | 20,765 |
| June 05, 2025 | 1,440 | 1,436 | 1,436 | 1,450 | 1,400 | 14,031 |
| June 04, 2025 | 1,441.25 | 1,440 | 1,440 | 1,458 | 1,413.96 | 20,748 |
| June 03, 2025 | 1,454 | 1,408 | 1,408 | 1,454 | 1,404.5 | 31,673 |
| June 02, 2025 | 1,444.53 | 1,428 | 1,428 | 1,453.9 | 1,420 | 24,471 |
| May 30, 2025 | 1,422 | 1,420 | 1,420 | 1,452.64 | 1,411.9 | 32,358 |
| May 29, 2025 | 1,436 | 1,418 | 1,418 | 1,436 | 1,410 | 20,681 |
| May 28, 2025 | 1,419 | 1,422 | 1,422 | 1,434 | 1,412.52 | 40,194 |
| May 27, 2025 | 1,444.24 | 1,430 | 1,430 | 1,468 | 1,394.09 | 52,401 |