1,197.40
-11(-0.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,211 | 1,197.4 | 1,197.4 | 1,211 | 1,196.4 | 1,892 |
| August 15, 2025 | 1,219.6 | 1,208.4 | 1,208.4 | 1,224.8 | 1,206.67 | 10,119 |
| August 14, 2025 | 1,220.8 | 1,213.7 | 1,213.7 | 1,220.8 | 1,208.96 | 1,054 |
| August 13, 2025 | 1,212.4 | 1,200.3 | 1,200.3 | 1,213 | 1,196.8 | 199 |
| August 12, 2025 | 1,222.8 | 1,199.8 | 1,199.8 | 1,226.8 | 1,199.8 | 57 |
| August 11, 2025 | 1,215.6 | 1,219.6 | 1,219.6 | 1,234 | 1,209.21 | 3,257 |
| August 08, 2025 | 1,227.16 | 1,213 | 1,213 | 1,231 | 1,213 | 5,610 |
| August 07, 2025 | 1,224.4 | 1,223.9 | 1,223.9 | 1,235.4 | 1,223.9 | 396 |
| August 06, 2025 | 1,236.88 | 1,233.3 | 1,233.3 | 1,263.8 | 1,227.42 | 641 |
| August 05, 2025 | 1,269 | 1,227.7 | 1,227.7 | 1,269 | 1,227.7 | 9,672 |
| August 04, 2025 | 1,263.4 | 1,257.5 | 1,257.5 | 1,263.4 | 1,244.8 | 15,244 |
| August 01, 2025 | 1,248 | 1,243.1 | 1,243.1 | 1,278.2 | 1,236.21 | 310 |
| July 31, 2025 | 1,235.2 | 1,249.1 | 1,249.1 | 1,266.6 | 1,231.6 | 8,509 |
| July 30, 2025 | 1,243.4 | 1,233.3 | 1,233.3 | 1,272 | 1,230.03 | 557 |
| July 29, 2025 | 1,216.33 | 1,230 | 1,230 | 1,232.95 | 1,210.6 | 11,224 |
| July 28, 2025 | 1,218 | 1,207.7 | 1,207.7 | 1,222.4 | 1,203.8 | 13,541 |
| July 25, 2025 | 1,222 | 1,208.9 | 1,208.9 | 1,222 | 1,208.8 | 462 |
| July 24, 2025 | 1,200.8 | 1,204.6 | 1,204.6 | 1,205 | 1,191.4 | 7,203 |
| July 23, 2025 | 1,202.8 | 1,193.3 | 1,193.3 | 1,202.8 | 1,192.2 | 3,321 |
| July 22, 2025 | 1,220.2 | 1,199.7 | 1,199.7 | 1,220.2 | 1,193 | 34,440 |
| July 21, 2025 | 1,233.19 | 1,205.2 | 1,205.2 | 1,248.2 | 1,205.2 | 10,515 |
| July 18, 2025 | 1,224.6 | 1,232.6 | 1,232.6 | 1,235.8 | 1,214 | 3,001 |
| July 17, 2025 | 1,232.4 | 1,208.2 | 1,208.2 | 1,232.4 | 1,202 | 623 |
| July 16, 2025 | 1,234 | 1,209.8 | 1,209.8 | 1,234 | 1,208.8 | 4,803 |
| July 15, 2025 | 1,242.4 | 1,219.8 | 1,219.8 | 1,260.8 | 1,214.24 | 253 |
| July 14, 2025 | 1,215 | 1,218.8 | 1,218.8 | 1,224.12 | 1,201 | 8,171 |
| July 11, 2025 | 1,203.2 | 1,205.3 | 1,205.3 | 1,210.48 | 1,191.6 | 1,969 |
| July 10, 2025 | 1,193 | 1,185.6 | 1,185.6 | 1,196.6 | 1,183.8 | 9,009 |
| July 09, 2025 | 1,191.8 | 1,198.9 | 1,198.9 | 1,211 | 1,190.91 | 11,114 |
| July 08, 2025 | 1,212.4 | 1,196 | 1,196 | 1,212.4 | 1,194.85 | 5,588 |
| July 07, 2025 | 1,217.4 | 1,199.5 | 1,199.5 | 1,217.4 | 1,187.6 | 4,145 |
| July 04, 2025 | 1,199.4 | 1,206.2 | 1,206.2 | 1,209.6 | 1,197.4 | 10,343 |
| July 03, 2025 | 1,227.8 | 1,211.7 | 1,211.7 | 1,227.8 | 1,208.6 | 16,169 |
| July 02, 2025 | 1,205.31 | 1,200.3 | 1,200.3 | 1,217.6 | 1,200.3 | 2,020 |
| July 01, 2025 | 1,239.6 | 1,207.2 | 1,207.2 | 1,239.6 | 1,198.6 | 9,353 |
| June 30, 2025 | 1,220.6 | 1,230.6 | 1,230.6 | 1,230.6 | 1,214.8 | 5,523 |
| June 27, 2025 | 1,217.4 | 1,228.6 | 1,228.6 | 1,232.6 | 1,215.8 | 4,363 |
| June 26, 2025 | 1,207 | 1,214.3 | 1,214.3 | 1,216.8 | 1,196.2 | 1,937 |
| June 25, 2025 | 1,227.4 | 1,196.6 | 1,196.6 | 1,228.8 | 1,196.6 | 1,061 |
| June 24, 2025 | 1,214.2 | 1,199.9 | 1,199.9 | 1,214.2 | 1,198.6 | 1,418 |
| June 23, 2025 | 1,242.8 | 1,227 | 1,227 | 1,245.2 | 1,213.6 | 634 |
| June 20, 2025 | 1,221.8 | 1,226.2 | 1,226.2 | 1,229.2 | 1,211.8 | 10,859 |
| June 19, 2025 | 1,227.6 | 1,220.6 | 1,220.6 | 1,233.8 | 1,212.89 | 3,280 |
| June 18, 2025 | 1,228.8 | 1,219.47 | 1,219.47 | 1,228.8 | 1,218.05 | 372 |
| June 17, 2025 | 1,228.6 | 1,224.2 | 1,224.2 | 1,232.45 | 1,216.4 | 62 |
| June 16, 2025 | 1,241.07 | 1,219.4 | 1,219.4 | 1,241.4 | 1,217.78 | 937 |
| June 13, 2025 | 1,233.8 | 1,230.9 | 1,230.9 | 1,243.2 | 1,204 | 4,535 |
| June 12, 2025 | 1,222.2 | 1,217.2 | 1,217.2 | 1,222.2 | 1,208.2 | 15,675 |
| June 11, 2025 | 1,221.4 | 1,223.3 | 1,211.49 | 1,235.8 | 1,218.8 | 7,199 |
| June 10, 2025 | 1,229.4 | 1,222.5 | 1,210.7 | 1,232 | 1,216.2 | 949 |
| June 09, 2025 | 1,248.4 | 1,226.7 | 1,214.86 | 1,248.8 | 1,218.2 | 907 |
| June 06, 2025 | 1,254.6 | 1,240.9 | 1,228.92 | 1,254.6 | 1,230 | 2,703 |
| June 05, 2025 | 1,237.17 | 1,234.1 | 1,222.19 | 1,242.6 | 1,231.06 | 2,404 |
| June 04, 2025 | 1,257.6 | 1,244 | 1,231.99 | 1,259.8 | 1,244 | 295 |
| June 03, 2025 | 1,249.6 | 1,251.8 | 1,239.72 | 1,251.8 | 1,232.2 | 2,094 |
| June 02, 2025 | 1,233.4 | 1,235.8 | 1,223.87 | 1,243.8 | 1,223.67 | 6,001 |
| May 30, 2025 | 1,230 | 1,227.3 | 1,215.45 | 1,237 | 1,224.4 | 2,880 |
| May 29, 2025 | 1,252.8 | 1,222.8 | 1,211 | 1,253.8 | 1,222.07 | 749 |
| May 28, 2025 | 1,227.2 | 1,237 | 1,225.06 | 1,244 | 1,227.2 | 1,940 |
| May 27, 2025 | 1,237.4 | 1,236.7 | 1,224.76 | 1,239.8 | 1,227.21 | 1,153 |