1,680.00
-26(-1.52%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,700.58 | 1,706 | 1,706 | 1,736 | 1,692 | 12,081 |
| August 14, 2025 | 1,734 | 1,716 | 1,716 | 1,734 | 1,696 | 17,168 |
| August 13, 2025 | 1,732 | 1,712 | 1,712 | 1,732 | 1,692 | 22,128 |
| August 12, 2025 | 1,720 | 1,710 | 1,710 | 1,732 | 1,691.29 | 21,384 |
| August 11, 2025 | 1,723.54 | 1,716 | 1,716 | 1,734 | 1,708 | 39,192 |
| August 08, 2025 | 1,766 | 1,728 | 1,728 | 1,786 | 1,728 | 38,200 |
| August 07, 2025 | 1,767.43 | 1,770 | 1,770 | 1,788 | 1,750 | 76,649 |
| August 06, 2025 | 1,726 | 1,760 | 1,760 | 1,774 | 1,702 | 55,228 |
| August 05, 2025 | 1,640 | 1,706 | 1,706 | 1,718 | 1,630 | 144,659 |
| August 04, 2025 | 1,636 | 1,626 | 1,626 | 1,636 | 1,588 | 103,084 |
| August 01, 2025 | 1,620 | 1,608 | 1,608 | 1,632 | 1,596 | 22,158 |
| July 31, 2025 | 1,676 | 1,632 | 1,632 | 1,676 | 1,626 | 36,091 |
| July 30, 2025 | 1,650 | 1,648 | 1,648 | 1,656 | 1,628 | 13,971 |
| July 29, 2025 | 1,660 | 1,656 | 1,656 | 1,660 | 1,626 | 28,414 |
| July 28, 2025 | 1,654 | 1,640 | 1,640 | 1,660 | 1,634 | 35,911 |
| July 25, 2025 | 1,616.03 | 1,648 | 1,648 | 1,649.34 | 1,610 | 24,447 |
| July 24, 2025 | 1,590 | 1,626 | 1,626 | 1,654 | 1,590 | 23,368 |
| July 23, 2025 | 1,588 | 1,626 | 1,626 | 1,640 | 1,570 | 20,946 |
| July 22, 2025 | 1,556.7 | 1,576 | 1,576 | 1,588 | 1,556.7 | 48,887 |
| July 21, 2025 | 1,567.52 | 1,570 | 1,570 | 1,584 | 1,542 | 23,480 |
| July 18, 2025 | 1,546.56 | 1,562 | 1,562 | 1,580 | 1,546.56 | 49,344 |
| July 17, 2025 | 1,575.1 | 1,560 | 1,560 | 1,588 | 1,550 | 14,621 |
| July 16, 2025 | 1,554 | 1,566 | 1,566 | 1,586.02 | 1,554 | 20,255 |
| July 15, 2025 | 1,594 | 1,580 | 1,580 | 1,594 | 1,570 | 12,044 |
| July 14, 2025 | 1,561.8 | 1,594 | 1,594 | 1,600 | 1,561.8 | 11,941 |
| July 11, 2025 | 1,596 | 1,598 | 1,598 | 1,604 | 1,590.36 | 15,356 |
| July 10, 2025 | 1,588 | 1,596 | 1,596 | 1,600 | 1,562 | 57,448 |
| July 09, 2025 | 1,557.23 | 1,590 | 1,590 | 1,602 | 1,557.23 | 25,886 |
| July 08, 2025 | 1,610 | 1,590 | 1,590 | 1,618 | 1,574 | 30,441 |
| July 07, 2025 | 1,642.89 | 1,612 | 1,612 | 1,646 | 1,594 | 36,267 |
| July 04, 2025 | 1,651.38 | 1,640 | 1,640 | 1,672 | 1,636 | 17,981 |
| July 03, 2025 | 1,644 | 1,662 | 1,662 | 1,672 | 1,629.85 | 31,371 |
| July 02, 2025 | 1,634 | 1,646 | 1,646 | 1,646 | 1,616 | 26,076 |
| July 01, 2025 | 1,600 | 1,640 | 1,640 | 1,640 | 1,592 | 31,058 |
| June 30, 2025 | 1,596 | 1,600 | 1,600 | 1,600 | 1,538 | 62,469 |
| June 27, 2025 | 1,592 | 1,594 | 1,594 | 1,602 | 1,580 | 15,930 |
| June 26, 2025 | 1,556 | 1,580 | 1,580 | 1,582 | 1,556 | 11,276 |
| June 25, 2025 | 1,576 | 1,566 | 1,566 | 1,586 | 1,559.25 | 11,697 |
| June 24, 2025 | 1,556 | 1,592.44 | 1,592.44 | 1,602 | 1,556 | 10,380 |
| June 23, 2025 | 1,566 | 1,560 | 1,560 | 1,572 | 1,540 | 13,341 |
| June 20, 2025 | 1,566 | 1,594 | 1,566 | 1,602 | 1,566 | 169,367 |
| June 19, 2025 | 1,522 | 1,566 | 1,562 | 1,577 | 1,522 | 7,215 |
| June 18, 2025 | 1,490 | 1,560 | 1,560 | 1,560 | 1,490 | 21,415 |
| June 17, 2025 | 1,532 | 1,528 | 1,528 | 1,532 | 1,494 | 23,619 |
| June 16, 2025 | 1,500 | 1,510 | 1,510 | 1,524 | 1,500 | 13,657 |
| June 13, 2025 | 1,568 | 1,502 | 1,502 | 1,568 | 1,502 | 30,576 |
| June 12, 2025 | 1,566 | 1,546 | 1,546 | 1,580 | 1,546 | 26,226 |
| June 11, 2025 | 1,549.89 | 1,566 | 1,566 | 1,584 | 1,549.89 | 28,633 |
| June 10, 2025 | 1,533.08 | 1,550 | 1,550 | 1,568 | 1,510 | 17,473 |
| June 09, 2025 | 1,558 | 1,530 | 1,530 | 1,558 | 1,502 | 8,342 |
| June 06, 2025 | 1,514 | 1,558 | 1,558 | 1,560 | 1,508.68 | 33,050 |
| June 05, 2025 | 1,500 | 1,512 | 1,512 | 1,520 | 1,500 | 17,422 |
| June 04, 2025 | 1,500.44 | 1,512 | 1,512 | 1,520 | 1,478 | 21,420 |
| June 03, 2025 | 1,514 | 1,496 | 1,496 | 1,515.79 | 1,486 | 25,213 |
| June 02, 2025 | 1,506 | 1,502 | 1,502 | 1,518 | 1,470 | 40,676 |
| May 30, 2025 | 1,492 | 1,496 | 1,496 | 1,510 | 1,474.2 | 25,917 |
| May 29, 2025 | 1,456 | 1,482 | 1,482 | 1,490 | 1,456 | 14,799 |
| May 28, 2025 | 1,456 | 1,476 | 1,476 | 1,488 | 1,430 | 48,574 |
| May 27, 2025 | 1,386.84 | 1,452 | 1,452 | 1,458 | 1,386.84 | 26,581 |
| May 23, 2025 | 1,426 | 1,420 | 1,420 | 1,428 | 1,402 | 10,519 |