1,178.00
-3.8(-0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,185.6 | 1,178 | 1,178 | 1,185.6 | 1,176.2 | 2,492 |
| August 15, 2025 | 1,185.6 | 1,181.8 | 1,181.8 | 1,188.2 | 1,181.8 | 12,487 |
| August 14, 2025 | 1,175.07 | 1,175.8 | 1,175.8 | 1,177.8 | 1,174.46 | 2,224 |
| August 13, 2025 | 1,173.8 | 1,173.6 | 1,173.6 | 1,174.6 | 1,170.2 | 1,265 |
| August 12, 2025 | 1,169.2 | 1,170.3 | 1,170.3 | 1,170.3 | 1,169.2 | 0 |
| August 11, 2025 | 1,171.6 | 1,166.1 | 1,166.1 | 1,171.6 | 1,166.1 | 148 |
| August 08, 2025 | 1,166.2 | 1,168.7 | 1,168.7 | 1,168.7 | 1,166.2 | 822 |
| August 07, 2025 | 1,164 | 1,162.6 | 1,162.6 | 1,171.4 | 1,162.6 | 60 |
| August 06, 2025 | 1,156 | 1,159.8 | 1,159.8 | 1,162.4 | 1,155.4 | 1,699 |
| August 05, 2025 | 1,155.8 | 1,154.5 | 1,154.5 | 1,158.4 | 1,154.5 | 322 |
| August 04, 2025 | 1,139.6 | 1,151.3 | 1,151.3 | 1,153.4 | 1,139.6 | 280 |
| August 01, 2025 | 1,146.8 | 1,139.3 | 1,139.3 | 1,146.8 | 1,136 | 742 |
| July 31, 2025 | 1,158.6 | 1,155.1 | 1,155.1 | 1,162.8 | 1,155.1 | 20 |
| July 30, 2025 | 1,163.8 | 1,161.1 | 1,161.1 | 1,164.2 | 1,161.1 | 33 |
| July 29, 2025 | 1,158.6 | 1,161.4 | 1,161.4 | 1,170 | 1,158.6 | 1,163 |
| July 28, 2025 | 1,185 | 1,158.6 | 1,158.6 | 1,185 | 1,158.6 | 571 |
| July 25, 2025 | 1,167.8 | 1,171.2 | 1,171.2 | 1,171.2 | 1,167.8 | 2 |
| July 24, 2025 | 1,168.2 | 1,168 | 1,168 | 1,171.4 | 1,164.2 | 1,832 |
| July 23, 2025 | 1,158.4 | 1,157.7 | 1,157.7 | 1,158.4 | 1,156.6 | 335 |
| July 22, 2025 | 1,148.6 | 1,148.9 | 1,148.9 | 1,149.4 | 1,148.6 | 0 |
| July 21, 2025 | 1,149 | 1,148.8 | 1,148.8 | 1,149 | 1,144.4 | 361 |
| July 18, 2025 | 1,150.4 | 1,146.2 | 1,146.2 | 1,150.4 | 1,146.2 | 85 |
| July 17, 2025 | 1,139.97 | 1,142.4 | 1,142.4 | 1,142.4 | 1,139.97 | 91 |
| July 16, 2025 | 1,139.8 | 1,139.3 | 1,139.3 | 1,154 | 1,139.3 | 246 |
| July 15, 2025 | 1,148.6 | 1,142.3 | 1,142.3 | 1,151.8 | 1,142.3 | 233 |
| July 14, 2025 | 1,146 | 1,149.4 | 1,149.4 | 1,149.4 | 1,139.8 | 1,462 |
| July 11, 2025 | 1,149.8 | 1,146.3 | 1,146.3 | 1,149.8 | 1,144.6 | 1,182 |
| July 10, 2025 | 1,153.4 | 1,151.3 | 1,151.3 | 1,154.37 | 1,151.3 | 2,006 |
| July 09, 2025 | 1,142.8 | 1,145.9 | 1,145.9 | 1,146.8 | 1,142.8 | 93 |
| July 08, 2025 | 1,130.6 | 1,136.1 | 1,136.1 | 1,136.1 | 1,130.2 | 1 |
| July 07, 2025 | 1,129.2 | 1,127.4 | 1,127.4 | 1,129.6 | 1,127.4 | 1,683 |
| July 04, 2025 | 1,127.4 | 1,129.2 | 1,129.2 | 1,131.2 | 1,127.2 | 1,916 |
| July 03, 2025 | 1,133.2 | 1,131.8 | 1,131.8 | 1,134.6 | 1,131.8 | 2,416 |
| July 02, 2025 | 1,125.6 | 1,132 | 1,132 | 1,132 | 1,125.6 | 5 |
| July 01, 2025 | 1,116.61 | 1,119.8 | 1,119.8 | 1,119.8 | 1,115.6 | 16 |
| June 30, 2025 | 1,119 | 1,118.7 | 1,118.7 | 1,119 | 1,118.7 | 2 |
| June 27, 2025 | 1,114.8 | 1,120 | 1,120 | 1,120 | 1,114.8 | 200 |
| June 26, 2025 | 1,108.8 | 1,105.6 | 1,105.6 | 1,108.8 | 1,105.6 | 2 |
| June 25, 2025 | 1,117 | 1,104.9 | 1,104.9 | 1,117 | 1,104.9 | 315 |
| June 24, 2025 | 1,121.4 | 1,113.5 | 1,113.5 | 1,121.4 | 1,113.5 | 138 |
| June 23, 2025 | 1,115.6 | 1,108.3 | 1,108.3 | 1,115.6 | 1,108.3 | 0 |
| June 20, 2025 | 1,114 | 1,108.8 | 1,108.8 | 1,114 | 1,108.8 | 74 |
| June 19, 2025 | 1,109 | 1,105.7 | 1,105.7 | 1,113.4 | 1,105.7 | 42 |
| June 18, 2025 | 1,115.2 | 1,115.7 | 1,115.7 | 1,118.2 | 1,115.2 | 1 |
| June 17, 2025 | 1,116.8 | 1,115.9 | 1,115.9 | 1,116.8 | 1,115.9 | 0 |
| June 16, 2025 | 1,121.4 | 1,126.8 | 1,126.8 | 1,126.8 | 1,121.4 | 3,701 |
| June 13, 2025 | 1,139.2 | 1,115.9 | 1,115.9 | 1,145.8 | 1,112.2 | 27,941 |
| June 12, 2025 | 1,122.6 | 1,125.2 | 1,125.2 | 1,125.2 | 1,121.4 | 33 |
| June 11, 2025 | 1,152.8 | 1,148.1 | 1,123.49 | 1,152.8 | 1,148.1 | 293 |
| June 10, 2025 | 1,149 | 1,147.5 | 1,122.9 | 1,149.8 | 1,145.6 | 62 |
| June 09, 2025 | 1,146.4 | 1,142.2 | 1,117.71 | 1,146.4 | 1,138.8 | 123 |
| June 06, 2025 | 1,144.2 | 1,141.6 | 1,117.13 | 1,146.4 | 1,138.8 | 3,733 |
| June 05, 2025 | 1,132.2 | 1,136.2 | 1,111.84 | 1,141.2 | 1,132.2 | 942 |
| June 04, 2025 | 1,136.6 | 1,136.6 | 1,112.23 | 1,136.6 | 1,136.6 | 0 |
| June 03, 2025 | 1,135 | 1,133.9 | 1,109.59 | 1,135 | 1,131.4 | 10 |
| June 02, 2025 | 1,136.8 | 1,136.1 | 1,111.74 | 1,136.8 | 1,132.2 | 1,317 |
| May 30, 2025 | 1,129.4 | 1,134.2 | 1,134.2 | 1,139.4 | 1,129.4 | 1,388 |
| May 29, 2025 | 1,136.4 | 1,134.1 | 1,134.1 | 1,136.4 | 1,131.4 | 3,057 |
| May 28, 2025 | 1,135 | 1,130 | 1,130 | 1,135 | 1,130 | 101 |
| May 27, 2025 | 1,139.2 | 1,137 | 1,137 | 1,139.2 | 1,136.2 | 104 |