1,896.00
+12(+0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,938 | 1,890 | 1,890 | 1,960 | 1,882 | 61,590 |
| August 14, 2025 | 1,942 | 1,916 | 1,916 | 1,942 | 1,892 | 72,763 |
| August 13, 2025 | 1,878 | 1,904 | 1,904 | 1,924 | 1,878 | 56,403 |
| August 12, 2025 | 1,970 | 1,912 | 1,912 | 1,970 | 1,910 | 41,177 |
| August 11, 2025 | 1,968 | 1,924 | 1,924 | 1,968 | 1,903.44 | 249,805 |
| August 08, 2025 | 1,946 | 1,922 | 1,922 | 1,946 | 1,872 | 59,392 |
| August 07, 2025 | 1,924 | 1,906 | 1,906 | 1,964 | 1,904 | 65,288 |
| August 06, 2025 | 1,968 | 1,924 | 1,924 | 1,968 | 1,876 | 98,037 |
| August 05, 2025 | 1,942 | 1,916 | 1,916 | 1,970 | 1,916 | 47,333 |
| August 04, 2025 | 1,934 | 1,924 | 1,924 | 1,958 | 1,908 | 45,953 |
| August 01, 2025 | 1,934 | 1,920 | 1,920 | 1,934 | 1,896 | 125,832 |
| July 31, 2025 | 1,870 | 1,916 | 1,916 | 1,930 | 1,870 | 80,531 |
| July 30, 2025 | 1,846 | 1,906 | 1,906 | 1,962 | 1,846 | 82,479 |
| July 29, 2025 | 1,880 | 1,864 | 1,864 | 1,916 | 1,854 | 91,069 |
| July 28, 2025 | 1,850 | 1,882 | 1,882 | 1,932 | 1,850 | 63,475 |
| July 25, 2025 | 1,913.86 | 1,890 | 1,890 | 1,922 | 1,880 | 42,357 |
| July 24, 2025 | 1,950 | 1,912 | 1,912 | 1,950 | 1,888 | 107,399 |
| July 23, 2025 | 1,914 | 1,928 | 1,928 | 1,928 | 1,896 | 58,367 |
| July 22, 2025 | 1,913.8 | 1,904 | 1,904 | 1,948 | 1,872 | 45,678 |
| July 21, 2025 | 1,862 | 1,920 | 1,920 | 1,920 | 1,854 | 47,492 |
| July 18, 2025 | 1,900 | 1,908 | 1,908 | 1,914 | 1,884 | 65,448 |
| July 17, 2025 | 1,876 | 1,888 | 1,888 | 1,894 | 1,858 | 48,028 |
| July 16, 2025 | 1,862 | 1,858 | 1,858 | 1,906 | 1,854 | 71,046 |
| July 15, 2025 | 1,838 | 1,864 | 1,864 | 1,876 | 1,834 | 93,507 |
| July 14, 2025 | 1,832 | 1,832 | 1,832 | 1,870 | 1,824 | 44,489 |
| July 11, 2025 | 1,818 | 1,834 | 1,834 | 1,838 | 1,806 | 56,600 |
| July 10, 2025 | 1,788 | 1,818 | 1,818 | 1,818 | 1,752 | 83,134 |
| July 09, 2025 | 1,792 | 1,778 | 1,778 | 1,800 | 1,768 | 87,770 |
| July 08, 2025 | 1,776 | 1,786 | 1,786 | 1,790 | 1,753.59 | 89,132 |
| July 07, 2025 | 1,772 | 1,760 | 1,760 | 1,772 | 1,738 | 56,380 |
| July 04, 2025 | 1,738 | 1,744 | 1,744 | 1,756 | 1,730 | 35,730 |
| July 03, 2025 | 1,732 | 1,752 | 1,752 | 1,752 | 1,712 | 41,432 |
| July 02, 2025 | 1,782 | 1,724 | 1,724 | 1,782 | 1,721 | 65,693 |
| July 01, 2025 | 1,716 | 1,770 | 1,770 | 1,786 | 1,716 | 107,960 |
| June 30, 2025 | 1,788 | 1,738 | 1,738 | 1,788 | 1,732 | 123,067 |
| June 27, 2025 | 1,746.84 | 1,748 | 1,748 | 1,778 | 1,702 | 61,612 |
| June 26, 2025 | 1,712 | 1,746 | 1,746 | 1,760 | 1,710 | 45,036 |
| June 25, 2025 | 1,700 | 1,718 | 1,718 | 1,748.43 | 1,698 | 50,718 |
| June 24, 2025 | 1,736 | 1,742 | 1,742 | 1,758 | 1,720 | 51,751 |
| June 23, 2025 | 1,755.5 | 1,712 | 1,712 | 1,776 | 1,704 | 59,664 |
| June 20, 2025 | 1,676 | 1,726 | 1,726 | 1,736 | 1,676 | 385,540 |
| June 19, 2025 | 1,788 | 1,698 | 1,698 | 1,788 | 1,698 | 77,179 |
| June 18, 2025 | 1,712 | 1,742 | 1,742 | 1,800.64 | 1,712 | 97,689 |
| June 17, 2025 | 1,696 | 1,662 | 1,662 | 1,696 | 1,626 | 74,929 |
| June 16, 2025 | 1,628 | 1,654 | 1,654 | 1,668 | 1,628 | 45,544 |
| June 13, 2025 | 1,728 | 1,664 | 1,664 | 1,728 | 1,648 | 71,659 |
| June 12, 2025 | 1,684 | 1,686 | 1,686 | 1,698 | 1,678 | 81,182 |
| June 11, 2025 | 1,686 | 1,690 | 1,690 | 1,702 | 1,674 | 108,914 |
| June 10, 2025 | 1,684 | 1,686 | 1,686 | 1,694 | 1,630 | 96,618 |
| June 09, 2025 | 1,600 | 1,670 | 1,670 | 1,674 | 1,600 | 239,259 |
| June 06, 2025 | 1,622 | 1,638 | 1,638 | 1,642 | 1,616 | 32,098 |
| June 05, 2025 | 1,600 | 1,630 | 1,630 | 1,630 | 1,600 | 119,635 |
| June 04, 2025 | 1,674 | 1,622 | 1,622 | 1,674 | 1,618.31 | 76,295 |
| June 03, 2025 | 1,640 | 1,636 | 1,636 | 1,672 | 1,622 | 119,594 |
| June 02, 2025 | 1,624 | 1,638 | 1,638 | 1,660 | 1,624 | 39,520 |
| May 30, 2025 | 1,642 | 1,648 | 1,648 | 1,681.16 | 1,642 | 137,935 |
| May 29, 2025 | 1,666 | 1,650 | 1,650 | 1,666 | 1,622 | 68,523 |
| May 28, 2025 | 1,606 | 1,636 | 1,636 | 1,652 | 1,602 | 30,197 |
| May 27, 2025 | 1,636 | 1,640 | 1,640 | 1,659 | 1,618 | 294,447 |
| May 23, 2025 | 1,664 | 1,624 | 1,624 | 1,664 | 1,600 | 107,076 |