1,403.80
+2.5(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,404.45 | 1,401.3 | 1,401.3 | 1,404.45 | 1,401.3 | 638 |
| August 14, 2025 | 1,407.81 | 1,406.4 | 1,406.4 | 1,407.85 | 1,406.4 | 739 |
| August 13, 2025 | 1,406.37 | 1,406.4 | 1,406.4 | 1,406.4 | 1,404.28 | 1,477 |
| August 12, 2025 | 1,414.08 | 1,407.1 | 1,407.1 | 1,414.16 | 1,407.1 | 3,851 |
| August 11, 2025 | 1,415.39 | 1,420.1 | 1,420.1 | 1,420.1 | 1,415.39 | 28,284 |
| August 08, 2025 | 1,417.76 | 1,413.9 | 1,413.9 | 1,418.53 | 1,413.9 | 11,225 |
| August 07, 2025 | 1,425.64 | 1,422.7 | 1,422.7 | 1,426.4 | 1,419.65 | 7,047 |
| August 06, 2025 | 1,433.48 | 1,429.3 | 1,429.3 | 1,433.48 | 1,429.3 | 266 |
| August 05, 2025 | 1,438.3 | 1,435.2 | 1,435.2 | 1,438.3 | 1,434.27 | 315 |
| August 04, 2025 | 1,430.92 | 1,436 | 1,436 | 1,436 | 1,430.92 | 8 |
| August 01, 2025 | 1,435.69 | 1,437.9 | 1,437.9 | 1,437.9 | 1,435.69 | 6 |
| July 31, 2025 | 1,428.53 | 1,431.7 | 1,431.7 | 1,434.65 | 1,428.53 | 1,666 |
| July 30, 2025 | 1,418.09 | 1,422.8 | 1,422.8 | 1,422.8 | 1,418.09 | 22 |
| July 29, 2025 | 1,413.88 | 1,418.7 | 1,418.7 | 1,419.03 | 1,412.5 | 1,376 |
| July 28, 2025 | 1,407.75 | 1,406.1 | 1,406.1 | 1,407.75 | 1,405.04 | 522 |
| July 25, 2025 | 1,400.38 | 1,403.5 | 1,403.5 | 1,403.8 | 1,400.38 | 464 |
| July 24, 2025 | 1,390.78 | 1,391.63 | 1,391.63 | 1,391.63 | 1,390.22 | 1,036 |
| July 23, 2025 | 1,394.1 | 1,391.7 | 1,391.7 | 1,394.1 | 1,391.7 | 236 |
| July 22, 2025 | 1,401.53 | 1,400.5 | 1,400.5 | 1,401.53 | 1,399.64 | 247 |
| July 21, 2025 | 1,403.01 | 1,398.7 | 1,398.7 | 1,403.36 | 1,398.7 | 387 |
| July 18, 2025 | 1,398.64 | 1,400.7 | 1,400.7 | 1,400.7 | 1,398.44 | 910 |
| July 17, 2025 | 1,401 | 1,402 | 1,402 | 1,404.65 | 1,401 | 755 |
| July 16, 2025 | 1,399 | 1,394.6 | 1,394.6 | 1,405.4 | 1,394.6 | 1,706 |
| July 15, 2025 | 1,400.4 | 1,400.3 | 1,400.3 | 1,400.4 | 1,399.07 | 1,127 |
| July 14, 2025 | 1,395.28 | 1,397.5 | 1,397.5 | 1,397.5 | 1,394.64 | 2,352 |
| July 11, 2025 | 1,393.14 | 1,395.7 | 1,395.7 | 1,395.7 | 1,392.78 | 511 |
| July 10, 2025 | 1,388.18 | 1,391.5 | 1,391.5 | 1,393.38 | 1,388.18 | 579 |
| July 09, 2025 | 1,386.54 | 1,387.4 | 1,387.4 | 1,387.4 | 1,384.65 | 357 |
| July 08, 2025 | 1,380.07 | 1,386.5 | 1,386.5 | 1,386.5 | 1,380.07 | 50 |
| July 07, 2025 | 1,386.51 | 1,380.2 | 1,380.2 | 1,388.28 | 1,380.2 | 292 |
| July 04, 2025 | 1,383.47 | 1,384.2 | 1,384.2 | 1,384.45 | 1,383.31 | 2,737 |
| July 03, 2025 | 1,389.1 | 1,382.6 | 1,382.6 | 1,389.1 | 1,381.06 | 12,800 |
| July 02, 2025 | 1,382.6 | 1,390.1 | 1,390.1 | 1,393.3 | 1,381.8 | 1,699 |
| July 01, 2025 | 1,382.46 | 1,382.8 | 1,382.8 | 1,382.8 | 1,381.63 | 1,602 |
| June 30, 2025 | 1,378.8 | 1,383.3 | 1,383.3 | 1,385 | 1,378.8 | 9,168 |
| June 27, 2025 | 1,378.8 | 1,380.5 | 1,380.5 | 1,380.5 | 1,378.8 | 325 |
| June 26, 2025 | 1,377.96 | 1,378.88 | 1,378.88 | 1,378.88 | 1,375.8 | 676 |
| June 25, 2025 | 1,389.55 | 1,386.3 | 1,386.3 | 1,389.55 | 1,386.3 | 242 |
| June 24, 2025 | 1,387.09 | 1,386.9 | 1,386.9 | 1,391.31 | 1,383.96 | 295 |
| June 23, 2025 | 1,397.8 | 1,398.1 | 1,398.1 | 1,405.17 | 1,397.8 | 1,086 |
| June 20, 2025 | 1,394.08 | 1,395.5 | 1,395.5 | 1,395.5 | 1,392 | 1,266 |
| June 19, 2025 | 1,401.16 | 1,400.6 | 1,400.6 | 1,401.16 | 1,398.52 | 773 |
| June 18, 2025 | 1,395.04 | 1,397.5 | 1,397.5 | 1,397.5 | 1,395.04 | 655 |
| June 17, 2025 | 1,381.2 | 1,389.9 | 1,389.9 | 1,389.9 | 1,381.2 | 2,307 |
| June 16, 2025 | 1,378.23 | 1,379.3 | 1,379.3 | 1,379.3 | 1,378.23 | 234 |
| June 13, 2025 | 1,388.56 | 1,379.5 | 1,379.5 | 1,390.76 | 1,379.5 | 58 |
| June 12, 2025 | 1,386.13 | 1,383.8 | 1,383.8 | 1,386.13 | 1,382.58 | 1,114 |
| June 11, 2025 | 1,385.06 | 1,383 | 1,383 | 1,385.06 | 1,382.6 | 2,869 |
| June 10, 2025 | 1,389.63 | 1,383.88 | 1,383.88 | 1,389.63 | 1,383.88 | 505 |
| June 09, 2025 | 1,376.93 | 1,377.7 | 1,377.7 | 1,377.7 | 1,376.16 | 1,522 |
| June 06, 2025 | 1,381.75 | 1,381.2 | 1,381.2 | 1,381.75 | 1,379.84 | 417 |
| June 05, 2025 | 1,384.04 | 1,381 | 1,381 | 1,385 | 1,381 | 1,342 |
| June 04, 2025 | 1,380.37 | 1,383.3 | 1,383.3 | 1,385.2 | 1,379.03 | 4,128 |
| June 03, 2025 | 1,382.54 | 1,382.8 | 1,382.8 | 1,386.24 | 1,381.76 | 1,808 |
| June 02, 2025 | 1,380 | 1,379.1 | 1,379.1 | 1,383.39 | 1,379.1 | 1,249 |
| May 30, 2025 | 1,391.6 | 1,390.6 | 1,390.6 | 1,392 | 1,386.8 | 10,638 |
| May 29, 2025 | 1,380.32 | 1,387 | 1,387 | 1,387 | 1,380.32 | 2,859 |
| May 28, 2025 | 1,381.58 | 1,384.1 | 1,384.1 | 1,384.1 | 1,381.58 | 1,748 |
| May 27, 2025 | 1,380.5 | 1,381.3 | 1,381.3 | 1,381.3 | 1,377.63 | 2,685 |
| May 23, 2025 | 1,380.9 | 1,378.7 | 1,378.7 | 1,380.9 | 1,378.7 | 3,158 |