1,040.00
+0.5(+0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,050 | 1,040 | 1,040 | 1,058.5 | 1,040 | 6.46M |
| August 15, 2025 | 1,054.5 | 1,044 | 1,044 | 1,057.5 | 1,044 | 4.9M |
| August 14, 2025 | 1,042 | 1,051.5 | 1,051.5 | 1,051.5 | 1,037 | 7.99M |
| August 13, 2025 | 1,038 | 1,033 | 1,033 | 1,045 | 1,031.5 | 6.5M |
| August 12, 2025 | 1,057 | 1,034 | 1,034 | 1,065 | 1,030 | 8.39M |
| August 11, 2025 | 1,053 | 1,056.5 | 1,056.5 | 1,056.5 | 1,049.5 | 4.15M |
| August 08, 2025 | 1,069.5 | 1,052 | 1,052 | 1,075 | 1,052 | 6.75M |
| August 07, 2025 | 1,076.5 | 1,067.5 | 1,067.5 | 1,078.5 | 1,055.5 | 6.5M |
| August 06, 2025 | 1,085.5 | 1,082.5 | 1,082.5 | 1,088 | 1,074.5 | 7.66M |
| August 05, 2025 | 1,089 | 1,084 | 1,084 | 1,093.5 | 1,079.5 | 5.15M |
| August 04, 2025 | 1,075.5 | 1,087.5 | 1,087.5 | 1,090.5 | 1,072.5 | 6.27M |
| August 01, 2025 | 1,056 | 1,079.5 | 1,079.5 | 1,080.5 | 1,050 | 11.13M |
| July 31, 2025 | 1,051.5 | 1,058.5 | 1,058.5 | 1,060 | 1,047 | 3.44M |
| July 30, 2025 | 1,052 | 1,055.5 | 1,055.5 | 1,055.55 | 1,041.5 | 14.34M |
| July 29, 2025 | 1,044 | 1,044 | 1,044 | 1,051.5 | 1,040 | 10.15M |
| July 28, 2025 | 1,066 | 1,054.5 | 1,054.5 | 1,068 | 1,052 | 4.66M |
| July 25, 2025 | 1,064 | 1,062 | 1,062 | 1,065.5 | 1,048 | 4.9M |
| July 24, 2025 | 1,056.5 | 1,060.5 | 1,060.5 | 1,066.7 | 1,051.5 | 7.83M |
| July 23, 2025 | 1,084 | 1,062.5 | 1,062.5 | 1,084.5 | 1,061.5 | 13.11M |
| July 22, 2025 | 1,074.5 | 1,084.5 | 1,084.5 | 1,085.15 | 1,070.5 | 7.28M |
| July 21, 2025 | 1,062.5 | 1,073 | 1,073 | 1,073 | 1,057 | 6.68M |
| July 18, 2025 | 1,055.5 | 1,059.5 | 1,059.5 | 1,062.5 | 1,050.31 | 7.91M |
| July 17, 2025 | 1,039 | 1,050 | 1,050 | 1,056 | 1,039 | 8.58M |
| July 16, 2025 | 1,051.5 | 1,045 | 1,045 | 1,051.5 | 1,040.5 | 11.5M |
| July 15, 2025 | 1,050 | 1,045 | 1,045 | 1,051.5 | 1,042.5 | 9.85M |
| July 14, 2025 | 1,033 | 1,049 | 1,049 | 1,051.5 | 1,030.13 | 12.39M |
| July 11, 2025 | 1,025.5 | 1,028 | 1,028 | 1,031.5 | 1,021.5 | 10.5M |
| July 10, 2025 | 1,040 | 1,026 | 1,026 | 1,042 | 1,020.5 | 9.46M |
| July 09, 2025 | 1,029.5 | 1,033.5 | 1,033.5 | 1,034 | 1,026.5 | 6.36M |
| July 08, 2025 | 1,033 | 1,031 | 1,031 | 1,036.5 | 1,018.5 | 9.11M |
| July 07, 2025 | 1,046.5 | 1,035.5 | 1,035.5 | 1,048 | 1,031.5 | 10.07M |
| July 04, 2025 | 1,040 | 1,047 | 1,047 | 1,050 | 1,038 | 5.3M |
| July 03, 2025 | 1,027.5 | 1,041.5 | 1,041.5 | 1,050.5 | 1,027.5 | 7.95M |
| July 02, 2025 | 1,075.5 | 1,031.5 | 1,031.5 | 1,079 | 1,031.5 | 11.31M |
| July 01, 2025 | 1,068 | 1,073 | 1,073 | 1,086 | 1,066.5 | 12.04M |
| June 30, 2025 | 1,067.5 | 1,061.5 | 1,061.5 | 1,069.5 | 1,058 | 9.98M |
| June 27, 2025 | 1,072.5 | 1,063.5 | 1,063.5 | 1,084 | 1,063.5 | 13.85M |
| June 26, 2025 | 1,068.5 | 1,071 | 1,071 | 1,076.5 | 1,066 | 8.92M |
| June 25, 2025 | 1,065.5 | 1,062 | 1,064.5 | 1,071.5 | 1,060.5 | 13.59M |
| June 24, 2025 | 1,077 | 1,067.5 | 1,067.5 | 1,079 | 1,065.5 | 12.97M |
| June 23, 2025 | 1,040.5 | 1,077 | 1,077 | 1,077 | 1,038.5 | 6.79M |
| June 20, 2025 | 1,047.5 | 1,048.5 | 1,049 | 1,049.5 | 1,039 | 20.37M |
| June 19, 2025 | 1,045 | 1,046 | 1,046 | 1,046.26 | 1,038 | 6.54M |
| June 18, 2025 | 1,051.5 | 1,045 | 1,045 | 1,055.5 | 1,045 | 10.74M |
| June 17, 2025 | 1,043 | 1,048.5 | 1,048.5 | 1,053.5 | 1,042 | 13.47M |
| June 16, 2025 | 1,058.5 | 1,053 | 1,053 | 1,060.5 | 1,051.5 | 10.89M |
| June 13, 2025 | 1,060 | 1,063 | 1,063 | 1,066 | 1,055 | 8.11M |
| June 12, 2025 | 1,048 | 1,060 | 1,060 | 1,060 | 1,046.5 | 9.6M |
| June 11, 2025 | 1,044 | 1,046.5 | 1,046.5 | 1,049 | 1,038.5 | 9.71M |
| June 10, 2025 | 1,040.5 | 1,041 | 1,041 | 1,044 | 1,036.5 | 6.18M |
| June 09, 2025 | 1,035 | 1,036.5 | 1,036.5 | 1,037 | 1,028 | 5.55M |
| June 06, 2025 | 1,039.5 | 1,037.5 | 1,037.5 | 1,042 | 1,034.5 | 4.29M |
| June 05, 2025 | 1,037 | 1,036 | 1,036 | 1,040.5 | 1,032.5 | 7.07M |
| June 04, 2025 | 1,044 | 1,040.5 | 1,040.5 | 1,046.5 | 1,035 | 15.14M |
| June 03, 2025 | 1,051.5 | 1,040.5 | 1,040.5 | 1,057 | 1,040.5 | 11.36M |
| June 02, 2025 | 1,050.5 | 1,043.5 | 1,043.5 | 1,054.5 | 1,040.5 | 9.59M |
| May 30, 2025 | 1,041.5 | 1,046.5 | 1,046.5 | 1,050.38 | 1,028.5 | 17.81M |
| May 29, 2025 | 1,032 | 1,031 | 1,031 | 1,041.5 | 1,025.5 | 13.99M |
| May 28, 2025 | 1,085 | 1,071.5 | 1,071.5 | 1,090 | 1,070 | 9.76M |
| May 27, 2025 | 1,098 | 1,085.5 | 1,085.5 | 1,103.5 | 1,085 | 9.83M |