1,400.00
-3.2(-0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,426.4 | 1,403.2 | 1,403.2 | 1,426.4 | 1,403.2 | 10,980 |
| August 14, 2025 | 1,405.4 | 1,405.1 | 1,405.1 | 1,406.2 | 1,400.4 | 6,376 |
| August 13, 2025 | 1,416.8 | 1,401.9 | 1,401.9 | 1,416.8 | 1,399 | 74 |
| August 12, 2025 | 1,404 | 1,401.7 | 1,401.7 | 1,404 | 1,396.03 | 3,913 |
| August 11, 2025 | 1,395.2 | 1,396 | 1,396 | 1,397.6 | 1,389.43 | 2,393 |
| August 08, 2025 | 1,389.4 | 1,389.6 | 1,389.6 | 1,390.6 | 1,379 | 4,690 |
| August 07, 2025 | 1,402.8 | 1,382.4 | 1,382.4 | 1,404 | 1,381.03 | 3,956 |
| August 06, 2025 | 1,385.8 | 1,396 | 1,396 | 1,396 | 1,385.8 | 8,384 |
| August 05, 2025 | 1,403.4 | 1,385.9 | 1,385.9 | 1,403.4 | 1,383.4 | 1,066 |
| August 04, 2025 | 1,383.6 | 1,381.5 | 1,381.5 | 1,383.6 | 1,373.6 | 646 |
| August 01, 2025 | 1,397 | 1,370.3 | 1,370.3 | 1,397 | 1,360.2 | 1,355 |
| July 31, 2025 | 1,401.4 | 1,380.7 | 1,380.7 | 1,401.4 | 1,364.2 | 2,698 |
| July 30, 2025 | 1,374.8 | 1,382 | 1,382 | 1,386.2 | 1,374.8 | 8,728 |
| July 29, 2025 | 1,380.4 | 1,385.2 | 1,385.2 | 1,388.97 | 1,380.4 | 188 |
| July 28, 2025 | 1,397.6 | 1,380 | 1,380 | 1,397.6 | 1,376.03 | 806 |
| July 25, 2025 | 1,390 | 1,386.2 | 1,386.2 | 1,390 | 1,382.03 | 410 |
| July 24, 2025 | 1,387 | 1,389.5 | 1,389.5 | 1,393.6 | 1,382.4 | 3,710 |
| July 23, 2025 | 1,376.6 | 1,378.5 | 1,378.5 | 1,381.4 | 1,376.56 | 2,223 |
| July 22, 2025 | 1,372.6 | 1,372.6 | 1,372.6 | 1,376.2 | 1,367.6 | 1,766 |
| July 21, 2025 | 1,362.6 | 1,365.6 | 1,365.6 | 1,370.4 | 1,351 | 7,329 |
| July 18, 2025 | 1,378 | 1,363.2 | 1,363.2 | 1,378 | 1,358.48 | 251 |
| July 17, 2025 | 1,346 | 1,361 | 1,361 | 1,364.8 | 1,346 | 410 |
| July 16, 2025 | 1,359.2 | 1,355.8 | 1,355.8 | 1,362 | 1,351.4 | 4,657 |
| July 15, 2025 | 1,369.4 | 1,359.6 | 1,359.6 | 1,376.8 | 1,353.4 | 752 |
| July 14, 2025 | 1,355.6 | 1,362.6 | 1,362.6 | 1,364 | 1,354.2 | 907 |
| July 11, 2025 | 1,359 | 1,355.1 | 1,355.1 | 1,360.2 | 1,353.8 | 1,725 |
| July 10, 2025 | 1,353.4 | 1,357.9 | 1,357.9 | 1,358.17 | 1,351 | 5,927 |
| July 09, 2025 | 1,339.8 | 1,339.6 | 1,339.6 | 1,343 | 1,339.6 | 1,394 |
| July 08, 2025 | 1,332.4 | 1,336.6 | 1,336.6 | 1,337.97 | 1,330.8 | 3,024 |
| July 07, 2025 | 1,339.8 | 1,328.1 | 1,328.1 | 1,344.4 | 1,328.1 | 522 |
| July 04, 2025 | 1,334.6 | 1,333.2 | 1,333.2 | 1,336.2 | 1,329.42 | 522 |
| July 03, 2025 | 1,333.4 | 1,333.9 | 1,333.9 | 1,338.2 | 1,331.47 | 8,431 |
| July 02, 2025 | 1,328.2 | 1,325.5 | 1,325.5 | 1,335.4 | 1,319.83 | 4,028 |
| July 01, 2025 | 1,323.8 | 1,323.6 | 1,323.6 | 1,325.8 | 1,315.8 | 3,876 |
| June 30, 2025 | 1,325.8 | 1,319.6 | 1,319.6 | 1,326.8 | 1,317.4 | 6,736 |
| June 27, 2025 | 1,325 | 1,323.4 | 1,323.4 | 1,325 | 1,318.8 | 4,302 |
| June 26, 2025 | 1,325 | 1,316.3 | 1,316.3 | 1,325 | 1,301.8 | 2,162 |
| June 25, 2025 | 1,330.8 | 1,307.7 | 1,307.7 | 1,330.8 | 1,306.2 | 7,254 |
| June 24, 2025 | 1,309.2 | 1,316 | 1,316 | 1,333 | 1,309.2 | 766 |
| June 23, 2025 | 1,331.4 | 1,317.8 | 1,317.8 | 1,331.4 | 1,315.8 | 250 |
| June 20, 2025 | 1,328.6 | 1,319.9 | 1,319.9 | 1,331.6 | 1,318.4 | 1,639 |
| June 19, 2025 | 1,327.6 | 1,321.7 | 1,321.7 | 1,328.8 | 1,321.7 | 2,217 |
| June 18, 2025 | 1,329.6 | 1,328.2 | 1,328.2 | 1,330.4 | 1,323.8 | 129 |
| June 17, 2025 | 1,335.6 | 1,323.6 | 1,323.6 | 1,335.6 | 1,314.2 | 1,058 |
| June 16, 2025 | 1,342.2 | 1,331.5 | 1,331.5 | 1,342.2 | 1,317.8 | 46 |
| June 13, 2025 | 1,321.8 | 1,325.4 | 1,325.4 | 1,341.2 | 1,318.6 | 156 |
| June 12, 2025 | 1,337 | 1,328.5 | 1,328.5 | 1,337 | 1,316 | 3,373 |
| June 11, 2025 | 1,351.8 | 1,349.6 | 1,349.6 | 1,352 | 1,343.4 | 605 |
| June 10, 2025 | 1,346.2 | 1,347.5 | 1,347.5 | 1,348.2 | 1,342.93 | 2,311 |
| June 09, 2025 | 1,336.8 | 1,337.3 | 1,337.3 | 1,343.8 | 1,334.6 | 1,469 |
| June 06, 2025 | 1,332.8 | 1,337 | 1,337 | 1,340.17 | 1,332.8 | 244 |
| June 05, 2025 | 1,327 | 1,330.5 | 1,330.5 | 1,336.4 | 1,327 | 361 |
| June 04, 2025 | 1,358.8 | 1,331.6 | 1,331.6 | 1,358.8 | 1,314.4 | 306 |
| June 03, 2025 | 1,329.2 | 1,333 | 1,333 | 1,339.4 | 1,326 | 759 |
| June 02, 2025 | 1,331 | 1,331.1 | 1,331.1 | 1,332.2 | 1,323.58 | 22,652 |
| May 30, 2025 | 1,334.6 | 1,330.8 | 1,330.8 | 1,336.33 | 1,326 | 493 |
| May 29, 2025 | 1,323.8 | 1,324.4 | 1,324.4 | 1,327 | 1,323.23 | 195 |
| May 28, 2025 | 1,330.8 | 1,321.4 | 1,321.4 | 1,332 | 1,320.2 | 327 |
| May 27, 2025 | 1,331.8 | 1,329.2 | 1,329.2 | 1,333.4 | 1,321.8 | 1,039 |
| May 23, 2025 | 1,329.2 | 1,317.4 | 1,317.4 | 1,330.2 | 1,298.4 | 197 |