1,222.75
+3.75(+0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,223.5 | 1,222.75 | 1,222.75 | 1,229 | 1,217 | 41,405 |
| August 15, 2025 | 1,223.5 | 1,219 | 1,219 | 1,224.5 | 1,218.5 | 20,427 |
| August 14, 2025 | 1,231 | 1,220.5 | 1,220.5 | 1,231 | 1,218.5 | 18,544 |
| August 13, 2025 | 1,241.4 | 1,237.75 | 1,237.75 | 1,241.5 | 1,233 | 7,030 |
| August 12, 2025 | 1,228.5 | 1,239 | 1,239 | 1,239 | 1,224 | 130,458 |
| August 11, 2025 | 1,227 | 1,225.5 | 1,225.5 | 1,229 | 1,219 | 11,025 |
| August 08, 2025 | 1,226 | 1,227.5 | 1,227.5 | 1,229 | 1,224 | 6,089 |
| August 07, 2025 | 1,229.5 | 1,224 | 1,224 | 1,234 | 1,222.5 | 19,454 |
| August 06, 2025 | 1,223 | 1,223.25 | 1,223.25 | 1,232.5 | 1,218 | 76,285 |
| August 05, 2025 | 1,220.5 | 1,218.5 | 1,218.5 | 1,228.5 | 1,209.5 | 18,977 |
| August 04, 2025 | 1,213 | 1,214 | 1,214 | 1,216.5 | 1,210 | 11,554 |
| August 01, 2025 | 1,210 | 1,204.5 | 1,204.5 | 1,221.5 | 1,204 | 55,665 |
| July 31, 2025 | 1,219.5 | 1,212.5 | 1,212.5 | 1,224 | 1,211 | 30,235 |
| July 30, 2025 | 1,217 | 1,220.75 | 1,220.75 | 1,223.95 | 1,217 | 47,732 |
| July 29, 2025 | 1,218.5 | 1,220 | 1,220 | 1,235 | 1,216 | 39,960 |
| July 28, 2025 | 1,227.5 | 1,217.25 | 1,217.25 | 1,227.5 | 1,192.5 | 97,920 |
| July 25, 2025 | 1,224 | 1,225 | 1,225 | 1,226.5 | 1,221.5 | 22,019 |
| July 24, 2025 | 1,230 | 1,226 | 1,226 | 1,232 | 1,216.5 | 22,587 |
| July 23, 2025 | 1,221.5 | 1,220.25 | 1,220.25 | 1,222.5 | 1,211 | 43,615 |
| July 22, 2025 | 1,216.5 | 1,217.75 | 1,217.75 | 1,220 | 1,212 | 28,836 |
| July 21, 2025 | 1,210 | 1,213 | 1,213 | 1,218.5 | 1,207 | 29,576 |
| July 18, 2025 | 1,210.5 | 1,208.75 | 1,208.75 | 1,214 | 1,207 | 32,790 |
| July 17, 2025 | 1,207.96 | 1,205.5 | 1,205.5 | 1,207.96 | 1,200 | 5,952 |
| July 16, 2025 | 1,203.16 | 1,199 | 1,199 | 1,207 | 1,199 | 37,171 |
| July 15, 2025 | 1,207.5 | 1,204 | 1,204 | 1,220 | 1,203.5 | 23,456 |
| July 14, 2025 | 1,205 | 1,207.75 | 1,207.75 | 1,209.5 | 1,204 | 18,030 |
| July 11, 2025 | 1,197.31 | 1,200.5 | 1,200.5 | 1,204 | 1,194 | 16,060 |
| July 10, 2025 | 1,184 | 1,195.75 | 1,195.75 | 1,196.5 | 1,179.5 | 41,772 |
| July 09, 2025 | 1,190.5 | 1,186 | 1,186 | 1,194.5 | 1,185 | 21,565 |
| July 08, 2025 | 1,190 | 1,192 | 1,192 | 1,201.5 | 1,176 | 19,370 |
| July 07, 2025 | 1,196 | 1,193.5 | 1,193.5 | 1,197.5 | 1,189.5 | 5,991 |
| July 04, 2025 | 1,196 | 1,197.5 | 1,197.5 | 1,202.5 | 1,183.5 | 11,123 |
| July 03, 2025 | 1,207.5 | 1,199.75 | 1,199.75 | 1,208 | 1,183 | 22,787 |
| July 02, 2025 | 1,177.5 | 1,192.75 | 1,192.75 | 1,202 | 1,171 | 61,008 |
| July 01, 2025 | 1,169.4 | 1,169.5 | 1,169.5 | 1,172.85 | 1,166 | 81,880 |
| June 30, 2025 | 1,165.02 | 1,168 | 1,168 | 1,171 | 1,160.5 | 104,067 |
| June 27, 2025 | 1,169 | 1,165.5 | 1,165.5 | 1,170.5 | 1,160 | 27,449 |
| June 26, 2025 | 1,159 | 1,164.75 | 1,164.75 | 1,166 | 1,155.5 | 10,044 |
| June 25, 2025 | 1,171 | 1,158.5 | 1,158.5 | 1,171 | 1,157.2 | 13,060 |
| June 24, 2025 | 1,172 | 1,166.5 | 1,166.5 | 1,175.5 | 1,160.5 | 84,570 |
| June 23, 2025 | 1,163.5 | 1,158.25 | 1,158.25 | 1,178.5 | 1,157.5 | 10,357 |
| June 20, 2025 | 1,167.5 | 1,159.75 | 1,159.75 | 1,171 | 1,159 | 7,406 |
| June 19, 2025 | 1,166.5 | 1,157.75 | 1,157.75 | 1,170.5 | 1,157.1 | 4,046 |
| June 18, 2025 | 1,177.26 | 1,173.25 | 1,173.25 | 1,180 | 1,173.25 | 12,312 |
| June 17, 2025 | 1,175 | 1,175.5 | 1,175.5 | 1,198 | 1,170.5 | 15,822 |
| June 16, 2025 | 1,171 | 1,175.5 | 1,175.5 | 1,180.5 | 1,160 | 34,256 |
| June 13, 2025 | 1,163.5 | 1,164.25 | 1,164.25 | 1,173.5 | 1,160.5 | 26,227 |
| June 12, 2025 | 1,174 | 1,171.75 | 1,171.75 | 1,175.5 | 1,166.5 | 44,187 |
| June 11, 2025 | 1,206 | 1,202 | 1,173.13 | 1,209.5 | 1,201.5 | 2,893 |
| June 10, 2025 | 1,203 | 1,198 | 1,169.23 | 1,203 | 1,185.5 | 36,165 |
| June 09, 2025 | 1,179 | 1,180.75 | 1,152.39 | 1,186.5 | 1,177.5 | 71,343 |
| June 06, 2025 | 1,187.5 | 1,177.5 | 1,177.5 | 1,187.5 | 1,167 | 12,632 |
| June 05, 2025 | 1,182 | 1,175.25 | 1,175.25 | 1,182 | 1,164.5 | 30,107 |
| June 04, 2025 | 1,177 | 1,178 | 1,178 | 1,186 | 1,165.5 | 37,147 |
| June 03, 2025 | 1,183 | 1,177.75 | 1,177.75 | 1,193.19 | 1,165.5 | 64,731 |
| June 02, 2025 | 1,148.5 | 1,168 | 1,168 | 1,187.5 | 1,148.5 | 74,761 |
| May 30, 2025 | 1,196.5 | 1,176.5 | 1,176.5 | 1,196.5 | 1,175 | 152,176 |
| May 29, 2025 | 1,196 | 1,189.25 | 1,189.25 | 1,202 | 1,187.5 | 10,043 |
| May 28, 2025 | 1,188.26 | 1,187.75 | 1,187.75 | 1,195.5 | 1,186.5 | 26,189 |
| May 27, 2025 | 1,183.08 | 1,184.25 | 1,184.25 | 1,188.5 | 1,179 | 17,033 |