1,170.00
-5(-0.43%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,135 | 1,175 | 1,175 | 1,190 | 1,135 | 57,116 |
| August 14, 2025 | 1,150 | 1,140 | 1,140 | 1,150 | 1,135 | 16,092 |
| August 13, 2025 | 1,135 | 1,140 | 1,140 | 1,150 | 1,115 | 66,804 |
| August 12, 2025 | 1,105 | 1,130 | 1,130 | 1,130 | 1,100 | 93,286 |
| August 11, 2025 | 1,100 | 1,110 | 1,110 | 1,135 | 1,100 | 298,799 |
| August 08, 2025 | 1,110 | 1,105 | 1,105 | 1,130 | 1,090 | 83,678 |
| August 07, 2025 | 1,135 | 1,105 | 1,105 | 1,135 | 1,105 | 50,617 |
| August 06, 2025 | 1,120 | 1,125 | 1,125 | 1,135 | 1,109.75 | 120,054 |
| August 05, 2025 | 1,135 | 1,130 | 1,130 | 1,150 | 1,119.84 | 147,258 |
| August 04, 2025 | 1,150 | 1,145 | 1,145 | 1,150 | 1,130 | 39,747 |
| August 01, 2025 | 1,170 | 1,140 | 1,140 | 1,180 | 1,140 | 60,764 |
| July 31, 2025 | 1,180 | 1,185 | 1,185 | 1,200 | 1,174.2 | 27,992 |
| July 30, 2025 | 1,183.41 | 1,170 | 1,170 | 1,205 | 1,165 | 96,838 |
| July 29, 2025 | 1,250 | 1,185 | 1,185 | 1,275 | 1,185 | 85,330 |
| July 28, 2025 | 1,400 | 1,255 | 1,255 | 1,406.47 | 1,224.7 | 274,960 |
| July 25, 2025 | 1,469.97 | 1,460 | 1,460 | 1,470 | 1,415 | 34,914 |
| July 24, 2025 | 1,450 | 1,465 | 1,465 | 1,495 | 1,420 | 26,764 |
| July 23, 2025 | 1,543 | 1,475 | 1,475 | 1,543 | 1,440 | 7.14M |
| July 22, 2025 | 1,400 | 1,455 | 1,455 | 1,510 | 1,400 | 70,497 |
| July 21, 2025 | 1,440 | 1,400 | 1,400 | 1,442 | 1,400 | 74,441 |
| July 18, 2025 | 1,400 | 1,415 | 1,415 | 1,420 | 1,400 | 39,825 |
| July 17, 2025 | 1,455 | 1,400 | 1,400 | 1,500 | 1,360 | 112,086 |
| July 16, 2025 | 1,490 | 1,480 | 1,480 | 1,515 | 1,470 | 35,944 |
| July 15, 2025 | 1,505 | 1,505 | 1,505 | 1,525 | 1,495 | 32,855 |
| July 14, 2025 | 1,505 | 1,510 | 1,510 | 1,515 | 1,490 | 70,424 |
| July 11, 2025 | 1,495 | 1,490 | 1,490 | 1,505 | 1,490 | 31,669 |
| July 10, 2025 | 1,502.35 | 1,495 | 1,495 | 1,515 | 1,495 | 49,950 |
| July 09, 2025 | 1,495 | 1,505 | 1,505 | 1,510 | 1,491.2 | 85,509 |
| July 08, 2025 | 1,505.08 | 1,495 | 1,495 | 1,515 | 1,495 | 107,157 |
| July 07, 2025 | 1,505 | 1,505 | 1,505 | 1,515 | 1,490 | 162,495 |
| July 04, 2025 | 1,496 | 1,505 | 1,505 | 1,505 | 1,490 | 42,789 |
| July 03, 2025 | 1,500 | 1,500 | 1,500 | 1,510 | 1,495 | 45,623 |
| July 02, 2025 | 1,510 | 1,495 | 1,495 | 1,520 | 1,495 | 53,267 |
| July 01, 2025 | 1,510 | 1,510 | 1,510 | 1,520 | 1,495 | 87,045 |
| June 30, 2025 | 1,505 | 1,500 | 1,500 | 1,510 | 1,475 | 92,580 |
| June 27, 2025 | 1,500 | 1,505 | 1,505 | 1,525 | 1,480 | 81,553 |
| June 26, 2025 | 1,525 | 1,495 | 1,495 | 1,530.5 | 1,480 | 122,448 |
| June 25, 2025 | 1,575 | 1,535 | 1,491.98 | 1,575 | 1,520 | 159,764 |
| June 24, 2025 | 1,560 | 1,540 | 1,496.84 | 1,575 | 1,540 | 68,675 |
| June 23, 2025 | 1,570 | 1,550 | 1,506.56 | 1,580 | 1,550 | 65,678 |
| June 20, 2025 | 1,595 | 1,565 | 1,521.14 | 1,595 | 1,535 | 156,875 |
| June 19, 2025 | 1,580 | 1,585 | 1,540.58 | 1,610 | 1,570 | 137,209 |
| June 18, 2025 | 1,575 | 1,580 | 1,535.72 | 1,590 | 1,560 | 198,919 |
| June 17, 2025 | 1,550 | 1,580 | 1,535.72 | 1,600 | 1,520.99 | 394,171 |
| June 16, 2025 | 1,462.8 | 1,475 | 1,433.66 | 1,495 | 1,462.8 | 18,094 |
| June 13, 2025 | 1,520 | 1,485 | 1,485 | 1,540 | 1,480 | 15,769 |
| June 12, 2025 | 1,515 | 1,520 | 1,520 | 1,540 | 1,505 | 31,254 |
| June 11, 2025 | 1,545 | 1,510 | 1,510 | 1,545 | 1,500 | 19,648 |
| June 10, 2025 | 1,500 | 1,505 | 1,505 | 1,505 | 1,455 | 9,205 |
| June 09, 2025 | 1,475 | 1,505 | 1,505 | 1,545 | 1,461 | 37,853 |
| June 06, 2025 | 1,470 | 1,480 | 1,480 | 1,490 | 1,430 | 30,050 |
| June 05, 2025 | 1,417.75 | 1,470 | 1,470 | 1,485 | 1,417 | 81,143 |
| June 04, 2025 | 1,340 | 1,425 | 1,425 | 1,426.7 | 1,340 | 41,460 |
| June 03, 2025 | 1,375 | 1,375 | 1,375 | 1,405 | 1,365 | 65,951 |
| June 02, 2025 | 1,375 | 1,380 | 1,380 | 1,410 | 1,375 | 71,842 |
| May 30, 2025 | 1,417.98 | 1,385 | 1,385 | 1,420 | 1,385 | 21,660 |
| May 29, 2025 | 1,405.35 | 1,405 | 1,405 | 1,420 | 1,390.01 | 40,295 |
| May 28, 2025 | 1,390 | 1,400 | 1,400 | 1,410.05 | 1,390 | 34,296 |
| May 27, 2025 | 1,380 | 1,390 | 1,390 | 1,400 | 1,356 | 20,262 |
| May 23, 2025 | 1,342.6 | 1,365 | 1,365 | 1,385 | 1,325 | 49,275 |