1,096.00
+2.5(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,099 | 1,096 | 1,096 | 1,113.5 | 1,091.8 | 2.54M |
| August 15, 2025 | 1,108 | 1,093.5 | 1,093.5 | 1,117.5 | 1,088.5 | 1.23M |
| August 14, 2025 | 1,125 | 1,100.5 | 1,100.5 | 1,128 | 1,091.5 | 1.43M |
| August 13, 2025 | 1,127.5 | 1,129 | 1,129 | 1,134.5 | 1,093 | 3.33M |
| August 12, 2025 | 1,137 | 1,135.5 | 1,135.5 | 1,156.5 | 1,133.5 | 1.43M |
| August 11, 2025 | 1,145 | 1,131.5 | 1,131.5 | 1,150 | 1,131.5 | 615,692 |
| August 08, 2025 | 1,146 | 1,143 | 1,143 | 1,155 | 1,141 | 1.11M |
| August 07, 2025 | 1,164.5 | 1,142.5 | 1,142.5 | 1,164.5 | 1,140 | 1.36M |
| August 06, 2025 | 1,167.5 | 1,158.5 | 1,158.5 | 1,170 | 1,154.4 | 1.39M |
| August 05, 2025 | 1,153 | 1,162 | 1,162 | 1,166.5 | 1,151 | 688,565 |
| August 04, 2025 | 1,151 | 1,152 | 1,152 | 1,161.88 | 1,149 | 731,329 |
| August 01, 2025 | 1,133.5 | 1,152 | 1,152 | 1,153 | 1,133 | 960,329 |
| July 31, 2025 | 1,142 | 1,145 | 1,145 | 1,152.5 | 1,139 | 824,092 |
| July 30, 2025 | 1,154.5 | 1,145 | 1,145 | 1,159 | 1,132.5 | 1.45M |
| July 29, 2025 | 1,168 | 1,159.5 | 1,159.5 | 1,173.5 | 1,158 | 572,920 |
| July 28, 2025 | 1,198.5 | 1,168.5 | 1,168.5 | 1,203 | 1,159.5 | 960,800 |
| July 25, 2025 | 1,194 | 1,186.5 | 1,186.5 | 1,196 | 1,182 | 696,654 |
| July 24, 2025 | 1,191 | 1,198 | 1,198 | 1,208 | 1,191 | 733,205 |
| July 23, 2025 | 1,204 | 1,190 | 1,190 | 1,215 | 1,189 | 697,131 |
| July 22, 2025 | 1,172.5 | 1,185 | 1,185 | 1,188.5 | 1,162.5 | 705,128 |
| July 21, 2025 | 1,176 | 1,181 | 1,181 | 1,185.5 | 1,173.5 | 838,503 |
| July 18, 2025 | 1,185.5 | 1,176.5 | 1,176.5 | 1,187.2 | 1,172 | 885,979 |
| July 17, 2025 | 1,176 | 1,174 | 1,174 | 1,181.5 | 1,166.5 | 1.12M |
| July 16, 2025 | 1,180 | 1,170 | 1,170 | 1,188.97 | 1,170 | 2.05M |
| July 15, 2025 | 1,183.5 | 1,191 | 1,191 | 1,208.5 | 1,157 | 2.16M |
| July 14, 2025 | 1,200 | 1,217.5 | 1,217.5 | 1,227.5 | 1,200 | 903,979 |
| July 11, 2025 | 1,227.5 | 1,210.5 | 1,210.5 | 1,234.5 | 1,209.5 | 756,213 |
| July 10, 2025 | 1,235.5 | 1,236 | 1,236 | 1,240.5 | 1,212.5 | 958,361 |
| July 09, 2025 | 1,229.5 | 1,222 | 1,222 | 1,236 | 1,199 | 1.66M |
| July 08, 2025 | 1,211 | 1,207.5 | 1,207.5 | 1,225.5 | 1,184 | 1.11M |
| July 07, 2025 | 1,211.5 | 1,197 | 1,197 | 1,214.5 | 1,190 | 994,690 |
| July 04, 2025 | 1,214 | 1,210 | 1,210 | 1,217.5 | 1,201.44 | 889,363 |
| July 03, 2025 | 1,226 | 1,226.5 | 1,226.5 | 1,236 | 1,214.5 | 1.43M |
| July 02, 2025 | 1,307.5 | 1,210.5 | 1,210.5 | 1,307.5 | 1,191.5 | 2.64M |
| July 01, 2025 | 1,294 | 1,298.5 | 1,298.5 | 1,298.5 | 1,260 | 2.88M |
| June 30, 2025 | 1,350 | 1,296 | 1,296 | 1,354 | 1,292.5 | 1.45M |
| June 27, 2025 | 1,320 | 1,347 | 1,347 | 1,354.5 | 1,316.5 | 1.15M |
| June 26, 2025 | 1,321 | 1,322.5 | 1,322.5 | 1,331 | 1,296.5 | 1.54M |
| June 25, 2025 | 1,334 | 1,318.5 | 1,318.5 | 1,366.7 | 1,318 | 1.02M |
| June 24, 2025 | 1,340 | 1,327.5 | 1,327.5 | 1,369 | 1,323 | 1.11M |
| June 23, 2025 | 1,302.5 | 1,319.5 | 1,319.5 | 1,353.7 | 1,295 | 2.18M |
| June 20, 2025 | 1,328 | 1,312.5 | 1,312.5 | 1,352.4 | 1,297.5 | 2.13M |
| June 19, 2025 | 1,322 | 1,320 | 1,320 | 1,340 | 1,315.5 | 996,116 |
| June 18, 2025 | 1,363 | 1,367 | 1,327 | 1,377.5 | 1,355.5 | 819,790 |
| June 17, 2025 | 1,373.5 | 1,363 | 1,323.12 | 1,384 | 1,363 | 1.08M |
| June 16, 2025 | 1,389.5 | 1,376 | 1,335.74 | 1,396 | 1,376 | 738,731 |
| June 13, 2025 | 1,387 | 1,387.5 | 1,346.9 | 1,392 | 1,374.5 | 713,707 |
| June 12, 2025 | 1,387.5 | 1,405 | 1,363.89 | 1,405 | 1,377.5 | 983,175 |
| June 11, 2025 | 1,394 | 1,394.5 | 1,353.7 | 1,418 | 1,385.5 | 1.89M |
| June 10, 2025 | 1,317 | 1,380 | 1,339.62 | 1,380 | 1,314.5 | 1.23M |
| June 09, 2025 | 1,288 | 1,302.5 | 1,264.39 | 1,302.5 | 1,285 | 536,633 |
| June 06, 2025 | 1,276 | 1,285 | 1,247.4 | 1,299 | 1,273.5 | 813,321 |
| June 05, 2025 | 1,292.5 | 1,276 | 1,238.66 | 1,296 | 1,269.5 | 1.69M |
| June 04, 2025 | 1,295 | 1,289.5 | 1,251.77 | 1,308.5 | 1,287.5 | 1.08M |
| June 03, 2025 | 1,315 | 1,293.5 | 1,255.65 | 1,321.5 | 1,292 | 1.17M |
| June 02, 2025 | 1,330 | 1,320.5 | 1,281.86 | 1,335.5 | 1,313.45 | 796,517 |
| May 30, 2025 | 1,343 | 1,333 | 1,333 | 1,353 | 1,333 | 1.23M |
| May 29, 2025 | 1,322 | 1,336 | 1,336 | 1,337.5 | 1,307.53 | 3.57M |
| May 28, 2025 | 1,338 | 1,315 | 1,315 | 1,345 | 1,312 | 1.36M |
| May 27, 2025 | 1,338 | 1,333 | 1,333 | 1,350 | 1,331 | 692,090 |