1,079.00
+5(+0.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,075 | 1,082 | 1,082 | 1,083.77 | 1,068 | 25.24M |
| August 15, 2025 | 1,105.5 | 1,074 | 1,074 | 1,106.13 | 1,068.5 | 18.48M |
| August 14, 2025 | 1,088.5 | 1,101.5 | 1,101.5 | 1,111.5 | 1,088 | 12.94M |
| August 13, 2025 | 1,102 | 1,081.5 | 1,081.5 | 1,104.27 | 1,081.5 | 34.25M |
| August 12, 2025 | 1,080 | 1,090.5 | 1,090.5 | 1,091 | 1,077 | 30.12M |
| August 11, 2025 | 1,071.5 | 1,082 | 1,082 | 1,082 | 1,051 | 23.35M |
| August 08, 2025 | 1,078 | 1,071.5 | 1,071.5 | 1,084.37 | 1,063 | 51.88M |
| August 07, 2025 | 1,091.5 | 1,077 | 1,077 | 1,095.5 | 1,067.5 | 58.97M |
| August 06, 2025 | 1,091.5 | 1,088 | 1,088 | 1,092.86 | 1,077.02 | 8.98M |
| August 05, 2025 | 1,109.5 | 1,073 | 1,073 | 1,109.5 | 1,071.5 | 18.32M |
| August 04, 2025 | 1,066 | 1,090 | 1,090 | 1,094 | 1,062 | 25.94M |
| August 01, 2025 | 1,077 | 1,065 | 1,065 | 1,079.68 | 1,037.5 | 13.32M |
| July 31, 2025 | 1,053 | 1,072 | 1,072 | 1,108.5 | 1,047.5 | 52.6M |
| July 30, 2025 | 996 | 988 | 988 | 1,003.5 | 988 | 15.74M |
| July 29, 2025 | 982.8 | 1,006 | 1,006 | 1,008.19 | 981.4 | 25.26M |
| July 28, 2025 | 978 | 981.4 | 981.4 | 993.2 | 970.2 | 48.62M |
| July 25, 2025 | 987.4 | 977.2 | 977.2 | 989.4 | 974.4 | 11.33M |
| July 24, 2025 | 989.6 | 985.6 | 985.6 | 1,006 | 982.4 | 17.48M |
| July 23, 2025 | 987.6 | 983.4 | 983.4 | 989.2 | 975.6 | 11.83M |
| July 22, 2025 | 997 | 983.2 | 983.2 | 1,006 | 968.2 | 15.89M |
| July 21, 2025 | 998.8 | 1,000 | 1,000 | 1,011.5 | 993.2 | 29.09M |
| July 18, 2025 | 1,004.5 | 1,005 | 1,005 | 1,012.72 | 996 | 19.61M |
| July 17, 2025 | 988.4 | 1,010 | 1,010 | 1,010 | 985.2 | 14.09M |
| July 16, 2025 | 989.8 | 988.4 | 988.4 | 999.8 | 987.4 | 6.74M |
| July 15, 2025 | 998.4 | 990.4 | 990.4 | 999.89 | 985.2 | 8.28M |
| July 14, 2025 | 986 | 998.4 | 998.4 | 999.4 | 980.6 | 9.06M |
| July 11, 2025 | 975.6 | 988 | 988 | 990.2 | 975.2 | 10.25M |
| July 10, 2025 | 989 | 975.4 | 975.4 | 990 | 973.6 | 17.51M |
| July 09, 2025 | 971.2 | 984.4 | 984.4 | 987.6 | 971 | 10.48M |
| July 08, 2025 | 974.2 | 966.4 | 966.4 | 977.3 | 959.4 | 14.7M |
| July 07, 2025 | 965.8 | 969.8 | 969.8 | 982.5 | 963 | 20.39M |
| July 04, 2025 | 951.6 | 962.8 | 962.8 | 965.4 | 951.2 | 3.1M |
| July 03, 2025 | 943.2 | 954.4 | 954.4 | 970 | 927 | 9.75M |
| July 02, 2025 | 939.6 | 943.4 | 943.4 | 950.8 | 929.6 | 19M |
| July 01, 2025 | 974.2 | 939.6 | 939.6 | 981.4 | 936.4 | 21.07M |
| June 30, 2025 | 961 | 967.6 | 967.6 | 983.2 | 958.8 | 34.91M |
| June 27, 2025 | 936.8 | 954.2 | 954.2 | 954.2 | 925.38 | 25.44M |
| June 26, 2025 | 910 | 933.8 | 933.8 | 934.4 | 909.6 | 60.38M |
| June 25, 2025 | 915 | 916.8 | 916.8 | 929.4 | 913.6 | 16.87M |
| June 24, 2025 | 896.4 | 909.2 | 909.2 | 912.8 | 888.32 | 21.78M |
| June 23, 2025 | 886.4 | 886.6 | 886.6 | 892.8 | 874 | 16.51M |
| June 20, 2025 | 885.6 | 887.8 | 887.8 | 896 | 885.6 | 26.02M |
| June 19, 2025 | 890 | 882.8 | 882.8 | 893.6 | 882.4 | 6.53M |
| June 18, 2025 | 891.6 | 891 | 891 | 903.4 | 890.2 | 10.43M |
| June 17, 2025 | 879 | 890.6 | 890.6 | 895 | 872.2 | 16.24M |
| June 16, 2025 | 870 | 885.4 | 885.4 | 886.6 | 868.21 | 20.04M |
| June 13, 2025 | 873.6 | 870 | 870 | 881.8 | 868.4 | 17.6M |
| June 12, 2025 | 895.2 | 887.4 | 887.4 | 898 | 868 | 15.19M |
| June 11, 2025 | 879.8 | 893.4 | 893.4 | 903.8 | 878.6 | 13.56M |
| June 10, 2025 | 891.6 | 880 | 880 | 912.6 | 880 | 17.79M |
| June 09, 2025 | 881.2 | 888.2 | 888.2 | 890.2 | 869.6 | 9.86M |
| June 06, 2025 | 881 | 889.6 | 889.6 | 889.6 | 867.2 | 7.73M |
| June 05, 2025 | 888.8 | 876.4 | 876.4 | 893.6 | 874.6 | 20.68M |
| June 04, 2025 | 900 | 891.2 | 891.2 | 901.1 | 880.35 | 14.94M |
| June 03, 2025 | 874.2 | 894.2 | 894.2 | 895.2 | 867.2 | 28.06M |
| June 02, 2025 | 871.6 | 868.8 | 868.8 | 880 | 853.8 | 12.34M |
| May 30, 2025 | 851 | 866.2 | 866.2 | 867.6 | 850.6 | 24.78M |
| May 29, 2025 | 866.2 | 851 | 851 | 871.2 | 847.2 | 13.25M |
| May 28, 2025 | 856.8 | 864.6 | 864.6 | 870.8 | 855.58 | 7.98M |
| May 27, 2025 | 850 | 842.6 | 842.6 | 862 | 841.4 | 8.7M |