1,235.00
+30(+2.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,230 | 1,235 | 1,235 | 1,235 | 1,197.8 | 24,145 |
| August 15, 2025 | 1,230 | 1,205 | 1,205 | 1,230 | 1,190 | 23,929 |
| August 14, 2025 | 1,160 | 1,190 | 1,190 | 1,190 | 1,145 | 52,305 |
| August 13, 2025 | 1,190 | 1,160 | 1,160 | 1,190 | 1,145 | 64,126 |
| August 12, 2025 | 1,155 | 1,175 | 1,175 | 1,188.25 | 1,153 | 35,918 |
| August 11, 2025 | 1,180 | 1,160 | 1,160 | 1,195 | 1,140 | 19,353 |
| August 08, 2025 | 1,135 | 1,165 | 1,165 | 1,170 | 1,135 | 26,478 |
| August 07, 2025 | 1,180 | 1,170 | 1,170 | 1,180 | 1,135 | 21,997 |
| August 06, 2025 | 1,189.8 | 1,180 | 1,180 | 1,250 | 1,164.5 | 9,167 |
| August 05, 2025 | 1,290 | 1,195 | 1,195 | 1,290 | 1,190 | 27,824 |
| August 04, 2025 | 1,245 | 1,220 | 1,220 | 1,300 | 1,220 | 18,729 |
| August 01, 2025 | 1,315 | 1,235 | 1,235 | 1,315 | 1,235 | 14,504 |
| July 31, 2025 | 1,370 | 1,320 | 1,320 | 1,425 | 1,295 | 28,619 |
| July 30, 2025 | 1,430 | 1,395 | 1,395 | 1,430 | 1,355 | 20,084 |
| July 29, 2025 | 1,430 | 1,374.67 | 1,374.67 | 1,430 | 1,370 | 24,159 |
| July 28, 2025 | 1,428.5 | 1,395 | 1,395 | 1,430 | 1,395 | 16,568 |
| July 25, 2025 | 1,430 | 1,420 | 1,420 | 1,444.16 | 1,410 | 18,904 |
| July 24, 2025 | 1,420 | 1,415 | 1,415 | 1,421.49 | 1,365 | 32,688 |
| July 23, 2025 | 1,350 | 1,410 | 1,410 | 1,410 | 1,350 | 39,386 |
| July 22, 2025 | 1,425 | 1,370 | 1,370 | 1,425 | 1,355 | 16,823 |
| July 21, 2025 | 1,430 | 1,355 | 1,355 | 1,430 | 1,355 | 12,359 |
| July 18, 2025 | 1,375 | 1,415 | 1,415 | 1,425 | 1,375 | 14,481 |
| July 17, 2025 | 1,380 | 1,390 | 1,390 | 1,390 | 1,340 | 19,359 |
| July 16, 2025 | 1,415 | 1,375 | 1,375 | 1,415 | 1,340 | 14,897 |
| July 15, 2025 | 1,330 | 1,350 | 1,350 | 1,385 | 1,330 | 32,030 |
| July 14, 2025 | 1,440 | 1,350 | 1,350 | 1,440 | 1,335 | 19,837 |
| July 11, 2025 | 1,402.2 | 1,370 | 1,370 | 1,434.33 | 1,355 | 14,483 |
| July 10, 2025 | 1,465 | 1,415 | 1,415 | 1,465 | 1,385 | 16,757 |
| July 09, 2025 | 1,461.25 | 1,425 | 1,425 | 1,480 | 1,410 | 50,977 |
| July 08, 2025 | 1,380 | 1,445 | 1,445 | 1,445 | 1,380 | 32,216 |
| July 07, 2025 | 1,424.9 | 1,390 | 1,390 | 1,470 | 1,390 | 22,114 |
| July 04, 2025 | 1,470 | 1,465 | 1,465 | 1,471 | 1,435 | 17,773 |
| July 03, 2025 | 1,435 | 1,440 | 1,440 | 1,470 | 1,380.5 | 38,191 |
| July 02, 2025 | 1,445 | 1,430 | 1,430 | 1,445 | 1,377.18 | 38,101 |
| July 01, 2025 | 1,390.4 | 1,410 | 1,410 | 1,445 | 1,370 | 18,894 |
| June 30, 2025 | 1,445 | 1,380 | 1,380 | 1,445 | 1,355 | 55,986 |
| June 27, 2025 | 1,417.25 | 1,385 | 1,385 | 1,417.25 | 1,381.25 | 9,381 |
| June 26, 2025 | 1,445 | 1,385 | 1,385 | 1,445 | 1,355 | 19,756 |
| June 25, 2025 | 1,430 | 1,385 | 1,385 | 1,430 | 1,364 | 7,865 |
| June 24, 2025 | 1,386.5 | 1,355 | 1,355 | 1,435 | 1,355 | 73,715 |
| June 23, 2025 | 1,365.25 | 1,385 | 1,385 | 1,387 | 1,365 | 39,265 |
| June 20, 2025 | 1,450 | 1,395 | 1,395 | 1,450 | 1,370 | 9,998 |
| June 19, 2025 | 1,450 | 1,395 | 1,395 | 1,450 | 1,375.35 | 6,239 |
| June 18, 2025 | 1,380.7 | 1,385 | 1,385 | 1,415 | 1,380.7 | 11,550 |
| June 17, 2025 | 1,400 | 1,400 | 1,400 | 1,420.5 | 1,390.02 | 28,739 |
| June 16, 2025 | 1,355 | 1,405 | 1,405 | 1,435 | 1,355 | 11,922 |
| June 13, 2025 | 1,365 | 1,410 | 1,410 | 1,445 | 1,365 | 13,521 |
| June 12, 2025 | 1,365 | 1,385 | 1,385 | 1,403.6 | 1,365 | 18,388 |
| June 11, 2025 | 1,380 | 1,385 | 1,385 | 1,420 | 1,370.4 | 20,251 |
| June 10, 2025 | 1,415.14 | 1,375 | 1,375 | 1,445 | 1,370 | 10,216 |
| June 09, 2025 | 1,350 | 1,380 | 1,380 | 1,405 | 1,350 | 24,813 |
| June 06, 2025 | 1,384 | 1,365 | 1,365 | 1,405 | 1,353.2 | 29,720 |
| June 05, 2025 | 1,411.4 | 1,400 | 1,400 | 1,430 | 1,395 | 17,619 |
| June 04, 2025 | 1,421.61 | 1,400 | 1,400 | 1,470 | 1,380 | 37,298 |
| June 03, 2025 | 1,425 | 1,415 | 1,415 | 1,428.66 | 1,395 | 19,794 |
| June 02, 2025 | 1,340 | 1,390 | 1,390 | 1,416 | 1,340 | 47,455 |
| May 30, 2025 | 1,310 | 1,400 | 1,400 | 1,400 | 1,300 | 83,128 |
| May 29, 2025 | 1,290 | 1,325 | 1,325 | 1,325 | 1,275 | 22,166 |
| May 28, 2025 | 1,285 | 1,285 | 1,285 | 1,285 | 1,245 | 58,548 |
| May 27, 2025 | 1,280 | 1,260 | 1,260 | 1,280 | 1,225 | 35,652 |