1,557.00
-2(-0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,573.08 | 1,557 | 1,557 | 1,576 | 1,548.98 | 47,774 |
| August 15, 2025 | 1,568 | 1,559 | 1,559 | 1,570 | 1,554.3 | 285,661 |
| August 14, 2025 | 1,569 | 1,558 | 1,558 | 1,589 | 1,555.68 | 164,647 |
| August 13, 2025 | 1,550 | 1,567 | 1,567 | 1,585 | 1,550 | 178,850 |
| August 12, 2025 | 1,580 | 1,568 | 1,568 | 1,589 | 1,550 | 541,478 |
| August 11, 2025 | 1,593 | 1,581 | 1,581 | 1,599 | 1,581 | 91,825 |
| August 08, 2025 | 1,581 | 1,591 | 1,591 | 1,592 | 1,568 | 150,971 |
| August 07, 2025 | 1,570 | 1,587 | 1,587 | 1,598 | 1,567 | 97,346 |
| August 06, 2025 | 1,584 | 1,575 | 1,575 | 1,599 | 1,574 | 162,663 |
| August 05, 2025 | 1,604 | 1,594 | 1,594 | 1,610 | 1,590 | 151,716 |
| August 04, 2025 | 1,582 | 1,598 | 1,598 | 1,608 | 1,582 | 138,464 |
| August 01, 2025 | 1,602 | 1,594 | 1,594 | 1,632 | 1,590 | 134,479 |
| July 31, 2025 | 1,620 | 1,633 | 1,633 | 1,655 | 1,606 | 583,552 |
| July 30, 2025 | 1,622 | 1,613 | 1,613 | 1,638 | 1,608 | 58,583 |
| July 29, 2025 | 1,623 | 1,615 | 1,615 | 1,637 | 1,610 | 359,565 |
| July 28, 2025 | 1,628 | 1,625 | 1,625 | 1,650 | 1,625 | 248,847 |
| July 25, 2025 | 1,629 | 1,626 | 1,626 | 1,691 | 1,609 | 399,353 |
| July 24, 2025 | 1,602 | 1,609 | 1,609 | 1,625 | 1,600 | 275,519 |
| July 23, 2025 | 1,630 | 1,606 | 1,606 | 1,630 | 1,606 | 194,526 |
| July 22, 2025 | 1,621 | 1,617 | 1,617 | 1,635 | 1,602 | 213,882 |
| July 21, 2025 | 1,618 | 1,634 | 1,634 | 1,634 | 1,609 | 194,323 |
| July 18, 2025 | 1,654 | 1,626 | 1,626 | 1,666 | 1,570 | 443,421 |
| July 17, 2025 | 1,665 | 1,674 | 1,674 | 1,680 | 1,660 | 171,746 |
| July 16, 2025 | 1,658 | 1,658 | 1,658 | 1,666 | 1,651 | 138,469 |
| July 15, 2025 | 1,659 | 1,663 | 1,663 | 1,684 | 1,651 | 258,989 |
| July 14, 2025 | 1,662 | 1,656 | 1,656 | 1,663 | 1,646 | 114,114 |
| July 11, 2025 | 1,670 | 1,662 | 1,662 | 1,680 | 1,654 | 118,246 |
| July 10, 2025 | 1,684 | 1,675 | 1,675 | 1,690 | 1,668.9 | 96,460 |
| July 09, 2025 | 1,694 | 1,680 | 1,680 | 1,694 | 1,670 | 191,516 |
| July 08, 2025 | 1,679 | 1,688 | 1,688 | 1,693 | 1,665 | 556,633 |
| July 07, 2025 | 1,660 | 1,676 | 1,676 | 1,676 | 1,650 | 358,574 |
| July 04, 2025 | 1,670 | 1,657 | 1,657 | 1,680.85 | 1,630 | 358,304 |
| July 03, 2025 | 1,620 | 1,636 | 1,636 | 1,640 | 1,594 | 455,688 |
| July 02, 2025 | 1,645 | 1,623 | 1,623 | 1,658 | 1,586 | 797,052 |
| July 01, 2025 | 1,731 | 1,727 | 1,727 | 1,735 | 1,706 | 205,945 |
| June 30, 2025 | 1,727 | 1,717 | 1,717 | 1,733 | 1,709 | 256,377 |
| June 27, 2025 | 1,773 | 1,725 | 1,725 | 1,774 | 1,706 | 296,959 |
| June 26, 2025 | 1,759 | 1,765 | 1,765 | 1,781.24 | 1,751 | 549,411 |
| June 25, 2025 | 1,763 | 1,749 | 1,749 | 1,763 | 1,741 | 291,144 |
| June 24, 2025 | 1,811 | 1,753 | 1,753 | 1,811 | 1,753 | 422,405 |
| June 23, 2025 | 1,840 | 1,775 | 1,775 | 1,840 | 1,775 | 542,207 |
| June 20, 2025 | 1,839 | 1,888 | 1,888 | 1,960 | 1,825 | 1.28M |
| June 19, 2025 | 1,849 | 1,832 | 1,832 | 1,861 | 1,821 | 329,315 |
| June 18, 2025 | 1,822 | 1,866 | 1,866 | 1,866 | 1,812 | 427,746 |
| June 17, 2025 | 1,844 | 1,836 | 1,836 | 1,857 | 1,813.97 | 471,828 |
| June 16, 2025 | 1,845 | 1,847 | 1,847 | 1,847.09 | 1,818 | 364,908 |
| June 13, 2025 | 1,845 | 1,832 | 1,832 | 1,846 | 1,817 | 148,288 |
| June 12, 2025 | 1,870 | 1,860 | 1,860 | 1,870 | 1,847 | 102,052 |
| June 11, 2025 | 1,859 | 1,856 | 1,856 | 1,865 | 1,831 | 190,171 |
| June 10, 2025 | 1,822 | 1,859 | 1,859 | 1,869 | 1,808 | 393,624 |
| June 09, 2025 | 1,816 | 1,820 | 1,820 | 1,829 | 1,786.73 | 119,895 |
| June 06, 2025 | 1,840 | 1,820 | 1,820 | 1,840 | 1,794 | 104,695 |
| June 05, 2025 | 1,808 | 1,816 | 1,816 | 1,829 | 1,800 | 185,003 |
| June 04, 2025 | 1,800 | 1,809 | 1,809 | 1,823 | 1,785 | 172,821 |
| June 03, 2025 | 1,795 | 1,787 | 1,787 | 1,806 | 1,774 | 172,882 |
| June 02, 2025 | 1,781 | 1,796 | 1,796 | 1,800 | 1,764 | 180,281 |
| May 30, 2025 | 1,796 | 1,791 | 1,791 | 1,817 | 1,786 | 375,988 |
| May 29, 2025 | 1,821 | 1,799 | 1,799 | 1,821 | 1,789.98 | 146,902 |
| May 28, 2025 | 1,766 | 1,793 | 1,793 | 1,858.75 | 1,757 | 440,244 |
| May 27, 2025 | 1,768 | 1,780 | 1,780 | 1,794 | 1,751 | 573,584 |