1,820.00
+8(+0.44%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,800 | 1,820 | 1,820 | 1,866 | 1,800 | 66,565 |
| August 15, 2025 | 1,838 | 1,812 | 1,812 | 1,918 | 1,812 | 59,774 |
| August 14, 2025 | 1,880 | 1,832 | 1,832 | 1,880 | 1,826 | 63,710 |
| August 13, 2025 | 1,844.57 | 1,838 | 1,838 | 1,858 | 1,806 | 96,027 |
| August 12, 2025 | 1,824 | 1,834 | 1,834 | 1,892 | 1,812 | 80,269 |
| August 11, 2025 | 1,922 | 1,812 | 1,812 | 1,922 | 1,812 | 156,278 |
| August 08, 2025 | 1,809.24 | 1,838 | 1,838 | 1,844 | 1,802 | 166,971 |
| August 07, 2025 | 1,750 | 1,810 | 1,810 | 1,830 | 1,750 | 126,783 |
| August 06, 2025 | 1,800 | 1,772 | 1,772 | 1,800 | 1,761.76 | 157,382 |
| August 05, 2025 | 1,864 | 1,794 | 1,794 | 1,864 | 1,780 | 229,377 |
| August 04, 2025 | 1,872 | 1,782 | 1,782 | 1,872 | 1,782 | 302,860 |
| August 01, 2025 | 1,772.03 | 1,788 | 1,788 | 1,826 | 1,772.03 | 97,762 |
| July 31, 2025 | 1,750 | 1,816 | 1,816 | 1,840 | 1,750 | 157,076 |
| July 30, 2025 | 1,868 | 1,834 | 1,834 | 1,886 | 1,828 | 134,885 |
| July 29, 2025 | 1,952 | 1,866 | 1,866 | 1,952 | 1,864 | 322,925 |
| July 28, 2025 | 1,990 | 1,868 | 1,868 | 1,990 | 1,860 | 127,918 |
| July 25, 2025 | 1,994 | 1,908 | 1,908 | 1,994 | 1,880 | 82,818 |
| July 24, 2025 | 1,933.94 | 1,910 | 1,910 | 1,982 | 1,890 | 166,788 |
| July 23, 2025 | 2,005 | 1,950 | 1,950 | 2,005 | 1,920 | 67,687 |
| July 22, 2025 | 1,984 | 1,916 | 1,916 | 1,990 | 1,916 | 142,568 |
| July 21, 2025 | 2,030 | 1,986 | 1,986 | 2,045 | 1,986 | 81,956 |
| July 18, 2025 | 2,005 | 2,030 | 2,030 | 2,045 | 2,005 | 56,236 |
| July 17, 2025 | 1,990 | 2,010 | 2,010 | 2,020 | 1,980 | 85,426 |
| July 16, 2025 | 1,980 | 1,984 | 1,984 | 2,030 | 1,980 | 96,811 |
| July 15, 2025 | 2,020 | 2,010 | 2,010 | 2,065 | 2,000 | 154,285 |
| July 14, 2025 | 2,085 | 2,005 | 2,005 | 2,085 | 1,996 | 78,163 |
| July 11, 2025 | 2,017.3 | 2,000 | 2,000 | 2,030 | 1,980 | 91,273 |
| July 10, 2025 | 2,000 | 2,010 | 2,010 | 2,015 | 1,976 | 74,027 |
| July 09, 2025 | 1,982 | 2,000 | 2,000 | 2,020 | 1,960 | 117,055 |
| July 08, 2025 | 2,010 | 1,988 | 1,988 | 2,010 | 1,974 | 250,716 |
| July 07, 2025 | 1,996 | 2,000 | 2,000 | 2,035 | 1,992 | 133,861 |
| July 04, 2025 | 2,115 | 2,005 | 2,005 | 2,115 | 1,980 | 72,862 |
| July 03, 2025 | 2,000 | 2,025 | 2,025 | 2,030 | 1,950 | 275,126 |
| July 02, 2025 | 1,894 | 1,956 | 1,956 | 1,956 | 1,888 | 63,341 |
| July 01, 2025 | 1,948 | 1,890 | 1,890 | 1,948 | 1,864 | 101,495 |
| June 30, 2025 | 1,950 | 1,896 | 1,896 | 1,950 | 1,896 | 107,180 |
| June 27, 2025 | 1,916.46 | 1,938 | 1,938 | 1,938 | 1,902 | 100,128 |
| June 26, 2025 | 1,848 | 1,910 | 1,910 | 1,910.15 | 1,848 | 143,111 |
| June 25, 2025 | 1,792 | 1,852 | 1,852 | 1,854 | 1,790 | 665,113 |
| June 24, 2025 | 1,752 | 1,788 | 1,788 | 1,820 | 1,752 | 68,888 |
| June 23, 2025 | 1,710 | 1,774 | 1,774 | 1,820.6 | 1,710 | 52,386 |
| June 20, 2025 | 1,800 | 1,794 | 1,794 | 1,800 | 1,752 | 365,828 |
| June 19, 2025 | 1,702 | 1,754 | 1,756 | 1,768 | 1,702 | 142,727 |
| June 18, 2025 | 1,798 | 1,768 | 1,768 | 1,798 | 1,721.99 | 126,921 |
| June 17, 2025 | 1,860 | 1,744 | 1,744 | 1,860 | 1,692 | 209,420 |
| June 16, 2025 | 1,824 | 1,786 | 1,786 | 1,846 | 1,766 | 137,486 |
| June 13, 2025 | 1,890 | 1,800 | 1,800 | 1,890 | 1,766 | 141,719 |
| June 12, 2025 | 1,774 | 1,872 | 1,872 | 1,894 | 1,774 | 74,204 |
| June 11, 2025 | 1,808 | 1,856 | 1,856 | 1,914 | 1,808 | 105,584 |
| June 10, 2025 | 1,950 | 1,892 | 1,892 | 1,950 | 1,767.5 | 159,631 |
| June 09, 2025 | 1,884 | 1,904 | 1,904 | 1,926 | 1,790 | 411,562 |
| June 06, 2025 | 1,720 | 1,806 | 1,806 | 1,812 | 1,720 | 121,640 |
| June 05, 2025 | 1,720 | 1,792 | 1,792 | 1,808 | 1,720 | 51,209 |
| June 04, 2025 | 1,806 | 1,800 | 1,800 | 1,818 | 1,788 | 109,598 |
| June 03, 2025 | 1,810 | 1,802 | 1,802 | 1,810 | 1,730 | 96,956 |
| June 02, 2025 | 1,874 | 1,794 | 1,794 | 1,874 | 1,764 | 104,743 |
| May 30, 2025 | 1,722 | 1,790 | 1,790 | 1,822 | 1,722 | 62,752 |
| May 29, 2025 | 1,792 | 1,806 | 1,806 | 1,832 | 1,788 | 381,916 |
| May 28, 2025 | 1,832 | 1,800 | 1,800 | 1,876 | 1,794 | 87,262 |
| May 27, 2025 | 1,826 | 1,822 | 1,822 | 1,848 | 1,791.09 | 79,320 |