1,891.00
+3(+0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,904.5 | 1,888 | 1,888 | 1,907 | 1,874 | 15,524 |
| August 14, 2025 | 1,900 | 1,888.75 | 1,888.75 | 1,911.99 | 1,886.5 | 43,077 |
| August 13, 2025 | 1,903 | 1,895.25 | 1,895.25 | 1,907.5 | 1,890.53 | 3,602 |
| August 12, 2025 | 1,881 | 1,894 | 1,894 | 1,895.5 | 1,868.75 | 7,798 |
| August 11, 2025 | 1,895.9 | 1,888.25 | 1,888.25 | 1,895.9 | 1,886 | 4,821 |
| August 08, 2025 | 1,888 | 1,892.5 | 1,892.5 | 1,892.5 | 1,884.88 | 36,415 |
| August 07, 2025 | 1,886.5 | 1,878 | 1,878 | 1,904.56 | 1,878 | 13,794 |
| August 06, 2025 | 1,910 | 1,892 | 1,892 | 1,923.5 | 1,888 | 7,960 |
| August 05, 2025 | 1,917.5 | 1,905 | 1,905 | 1,929.5 | 1,900.38 | 6,086 |
| August 04, 2025 | 1,875.5 | 1,912 | 1,912 | 1,912 | 1,875.5 | 17,220 |
| August 01, 2025 | 1,903.2 | 1,862.5 | 1,862.5 | 1,908.5 | 1,853 | 15,254 |
| July 31, 2025 | 1,914.5 | 1,913.75 | 1,913.75 | 1,932.5 | 1,907 | 17,937 |
| July 30, 2025 | 1,897 | 1,904.5 | 1,904.5 | 1,908.5 | 1,893.22 | 40,662 |
| July 29, 2025 | 1,909.5 | 1,895.5 | 1,895.5 | 1,917.83 | 1,894.5 | 18,314 |
| July 28, 2025 | 1,914.22 | 1,879.5 | 1,879.5 | 1,919.5 | 1,879.5 | 17,686 |
| July 25, 2025 | 1,885.25 | 1,879.5 | 1,879.5 | 1,891 | 1,879.5 | 5,774 |
| July 24, 2025 | 1,893 | 1,888.5 | 1,888.5 | 1,899 | 1,882.27 | 16,629 |
| July 23, 2025 | 1,860 | 1,874.5 | 1,874.5 | 1,878.5 | 1,860 | 34,237 |
| July 22, 2025 | 1,827.5 | 1,825.5 | 1,825.5 | 1,827.5 | 1,814.97 | 7,930 |
| July 21, 2025 | 1,853 | 1,843.75 | 1,843.75 | 1,857 | 1,842 | 34,821 |
| July 18, 2025 | 1,858.5 | 1,843.61 | 1,843.61 | 1,858.5 | 1,843.24 | 6,864 |
| July 17, 2025 | 1,829.5 | 1,848.75 | 1,848.75 | 1,850.5 | 1,827.5 | 9,084 |
| July 16, 2025 | 1,802.82 | 1,802.5 | 1,802.5 | 1,815.5 | 1,800 | 46,116 |
| July 15, 2025 | 1,809.89 | 1,815.25 | 1,815.25 | 1,824 | 1,792 | 77,701 |
| July 14, 2025 | 1,796 | 1,799.25 | 1,799.25 | 1,799.25 | 1,785.56 | 8,931 |
| July 11, 2025 | 1,811.5 | 1,803.5 | 1,803.5 | 1,811.5 | 1,794.44 | 30,942 |
| July 10, 2025 | 1,785.5 | 1,809.5 | 1,809.5 | 1,809.5 | 1,785.5 | 11,232 |
| July 09, 2025 | 1,781.09 | 1,784.5 | 1,784.5 | 1,795.72 | 1,777 | 46,796 |
| July 08, 2025 | 1,772 | 1,778.75 | 1,778.75 | 1,786.78 | 1,765.73 | 32,681 |
| July 07, 2025 | 1,785 | 1,763.75 | 1,763.75 | 1,785 | 1,762 | 93,429 |
| July 04, 2025 | 1,789 | 1,784.75 | 1,784.75 | 1,792.5 | 1,784.31 | 10,264 |
| July 03, 2025 | 1,793 | 1,805 | 1,805 | 1,806.5 | 1,793 | 9,603 |
| July 02, 2025 | 1,758 | 1,779 | 1,779 | 1,779 | 1,738 | 23,545 |
| July 01, 2025 | 1,753 | 1,754.5 | 1,754.5 | 1,755.5 | 1,739.5 | 19,526 |
| June 30, 2025 | 1,757.2 | 1,753.25 | 1,753.25 | 1,758.55 | 1,751.5 | 29,305 |
| June 27, 2025 | 1,722.82 | 1,753 | 1,753 | 1,754.5 | 1,722.82 | 109,970 |
| June 26, 2025 | 1,715 | 1,727.25 | 1,727.25 | 1,731.88 | 1,707.5 | 101,489 |
| June 25, 2025 | 1,717.5 | 1,709 | 1,709 | 1,723.5 | 1,695 | 6,674 |
| June 24, 2025 | 1,712.5 | 1,701.75 | 1,701.75 | 1,715 | 1,700.34 | 16,370 |
| June 23, 2025 | 1,671.5 | 1,686.25 | 1,686.25 | 1,694 | 1,616.5 | 36,759 |
| June 20, 2025 | 1,699 | 1,694 | 1,694 | 1,706 | 1,665 | 11,668 |
| June 19, 2025 | 1,695.78 | 1,681.75 | 1,681.75 | 1,704.5 | 1,671.5 | 9,293 |
| June 18, 2025 | 1,705 | 1,703.75 | 1,703.75 | 1,714.3 | 1,696.32 | 11,989 |
| June 17, 2025 | 1,700 | 1,705 | 1,705 | 1,708.5 | 1,693.81 | 7,896 |
| June 16, 2025 | 1,689.5 | 1,705.75 | 1,705.75 | 1,705.75 | 1,686.5 | 8,247 |
| June 13, 2025 | 1,682.3 | 1,689.25 | 1,689.25 | 1,698 | 1,678.66 | 24,587 |
| June 12, 2025 | 1,710.66 | 1,707.5 | 1,707.5 | 1,714 | 1,703.38 | 10,309 |
| June 11, 2025 | 1,717.12 | 1,725.5 | 1,725.5 | 1,728.5 | 1,714.37 | 15,287 |
| June 10, 2025 | 1,712.5 | 1,712.25 | 1,712.25 | 1,718.34 | 1,710.2 | 8,852 |
| June 09, 2025 | 1,697 | 1,702.75 | 1,702.75 | 1,707.84 | 1,690 | 12,546 |
| June 06, 2025 | 1,685 | 1,695 | 1,695 | 1,696 | 1,680 | 17,172 |
| June 05, 2025 | 1,684.5 | 1,691 | 1,691 | 1,691.5 | 1,676.5 | 6,830 |
| June 04, 2025 | 1,684.46 | 1,691.5 | 1,691.5 | 1,691.5 | 1,683.22 | 7,280 |
| June 03, 2025 | 1,668.05 | 1,678 | 1,678 | 1,678 | 1,660 | 10,531 |
| June 02, 2025 | 1,660 | 1,657 | 1,657 | 1,665 | 1,650 | 4,255 |
| May 30, 2025 | 1,688 | 1,672.25 | 1,672.25 | 1,698 | 1,671.5 | 6,431 |
| May 29, 2025 | 1,727 | 1,696.25 | 1,696.25 | 1,727 | 1,693 | 8,730 |
| May 28, 2025 | 1,702 | 1,696 | 1,696 | 1,706.7 | 1,690.71 | 11,588 |
| May 27, 2025 | 1,682 | 1,698.5 | 1,698.5 | 1,700.5 | 1,681.95 | 13,625 |
| May 23, 2025 | 1,675.5 | 1,657 | 1,657 | 1,684.5 | 1,637.5 | 5,773 |