1,096.00
+5.5(+0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,094.5 | 1,096 | 1,096 | 1,097.5 | 1,084.5 | 2.11M |
| August 15, 2025 | 1,095 | 1,090.5 | 1,090.5 | 1,104 | 1,086 | 2.27M |
| August 14, 2025 | 1,101.5 | 1,087.5 | 1,087.5 | 1,107 | 1,086.5 | 1.67M |
| August 13, 2025 | 1,106 | 1,097.5 | 1,097.5 | 1,107.5 | 1,095 | 1.3M |
| August 12, 2025 | 1,150.5 | 1,096.5 | 1,096.5 | 1,153 | 1,084.5 | 3.13M |
| August 11, 2025 | 1,162 | 1,151 | 1,151 | 1,166 | 1,151 | 1.75M |
| August 08, 2025 | 1,196 | 1,161.5 | 1,161.5 | 1,200 | 1,159 | 1.79M |
| August 07, 2025 | 1,189.5 | 1,198.5 | 1,198.5 | 1,199 | 1,185 | 1.56M |
| August 06, 2025 | 1,189.5 | 1,186.5 | 1,186.5 | 1,194 | 1,177.5 | 1.19M |
| August 05, 2025 | 1,191 | 1,184 | 1,184 | 1,200 | 1,181.5 | 1.85M |
| August 04, 2025 | 1,207 | 1,189.5 | 1,189.5 | 1,211 | 1,185.5 | 2.3M |
| August 01, 2025 | 1,214.5 | 1,203 | 1,203 | 1,225 | 1,189 | 7.44M |
| July 31, 2025 | 1,205 | 1,220 | 1,220 | 1,234 | 1,201.5 | 1.75M |
| July 30, 2025 | 1,272.5 | 1,200.5 | 1,200.5 | 1,335 | 1,192.5 | 5.02M |
| July 29, 2025 | 1,264.5 | 1,257.5 | 1,257.5 | 1,275 | 1,257.5 | 2.83M |
| July 28, 2025 | 1,272 | 1,263 | 1,263 | 1,285.5 | 1,261.5 | 4.71M |
| July 25, 2025 | 1,247.5 | 1,263.5 | 1,263.5 | 1,267 | 1,244.5 | 4.33M |
| July 24, 2025 | 1,247.5 | 1,248 | 1,248 | 1,255.5 | 1,241 | 2.68M |
| July 23, 2025 | 1,262 | 1,245.5 | 1,245.5 | 1,266.94 | 1,244 | 2.85M |
| July 22, 2025 | 1,246.5 | 1,255.5 | 1,255.5 | 1,260.5 | 1,246.5 | 2.24M |
| July 21, 2025 | 1,254.5 | 1,250.5 | 1,250.5 | 1,275 | 1,249.5 | 4.05M |
| July 18, 2025 | 1,265.5 | 1,253.5 | 1,253.5 | 1,267 | 1,249.5 | 2.13M |
| July 17, 2025 | 1,253 | 1,260 | 1,260 | 1,260.5 | 1,243 | 1M |
| July 16, 2025 | 1,233.5 | 1,241.5 | 1,241.5 | 1,248.5 | 1,231 | 1.06M |
| July 15, 2025 | 1,236 | 1,239 | 1,239 | 1,244 | 1,232.5 | 1.2M |
| July 14, 2025 | 1,216 | 1,235.5 | 1,235.5 | 1,236 | 1,215.5 | 1.95M |
| July 11, 2025 | 1,224.5 | 1,223.5 | 1,223.5 | 1,230.5 | 1,220.5 | 1.66M |
| July 10, 2025 | 1,245.5 | 1,223.5 | 1,223.5 | 1,249.5 | 1,221 | 1.44M |
| July 09, 2025 | 1,235.5 | 1,238 | 1,238 | 1,239.5 | 1,230.5 | 1.18M |
| July 08, 2025 | 1,221.5 | 1,235 | 1,235 | 1,237.5 | 1,217.5 | 3.85M |
| July 07, 2025 | 1,213 | 1,219 | 1,219 | 1,223 | 1,210.5 | 1.63M |
| July 04, 2025 | 1,209.5 | 1,212 | 1,212 | 1,219.5 | 1,207.5 | 4.23M |
| July 03, 2025 | 1,200.5 | 1,213 | 1,213 | 1,214.5 | 1,197.5 | 2.13M |
| July 02, 2025 | 1,222 | 1,204.5 | 1,204.5 | 1,226 | 1,167.5 | 5.35M |
| July 01, 2025 | 1,250 | 1,230.5 | 1,230.5 | 1,255.5 | 1,230 | 3.35M |
| June 30, 2025 | 1,256 | 1,250.5 | 1,250.5 | 1,272.5 | 1,250 | 4.53M |
| June 27, 2025 | 1,246.5 | 1,250.5 | 1,250.5 | 1,253.5 | 1,229 | 4.58M |
| June 26, 2025 | 1,255 | 1,246.5 | 1,246.5 | 1,260.5 | 1,245 | 3.44M |
| June 25, 2025 | 1,265.5 | 1,256 | 1,254.5 | 1,274.34 | 1,255 | 3.33M |
| June 24, 2025 | 1,283.5 | 1,266.5 | 1,266.5 | 1,286 | 1,265 | 6.14M |
| June 23, 2025 | 1,245 | 1,267.5 | 1,267.5 | 1,269 | 1,245 | 1.38M |
| June 20, 2025 | 1,262.5 | 1,255.5 | 1,256 | 1,268 | 1,254.5 | 5.34M |
| June 19, 2025 | 1,266.5 | 1,259 | 1,259 | 1,271.5 | 1,259 | 1.95M |
| June 18, 2025 | 1,273.5 | 1,273.5 | 1,273.5 | 1,283.5 | 1,272.5 | 3.29M |
| June 17, 2025 | 1,275.5 | 1,268.5 | 1,268.5 | 1,281 | 1,264.5 | 4.02M |
| June 16, 2025 | 1,264.5 | 1,283 | 1,283 | 1,285 | 1,263.5 | 4.07M |
| June 13, 2025 | 1,261 | 1,262 | 1,262 | 1,274 | 1,256.5 | 1.98M |
| June 12, 2025 | 1,256.5 | 1,273 | 1,273 | 1,273 | 1,253.5 | 3.37M |
| June 11, 2025 | 1,254 | 1,260 | 1,260 | 1,262.5 | 1,254 | 1.57M |
| June 10, 2025 | 1,241.5 | 1,258 | 1,258 | 1,263.64 | 1,241.5 | 1.6M |
| June 09, 2025 | 1,253.5 | 1,245 | 1,245 | 1,256 | 1,241.5 | 1.17M |
| June 06, 2025 | 1,227 | 1,251 | 1,251 | 1,252 | 1,227 | 1.67M |
| June 05, 2025 | 1,232 | 1,236 | 1,236 | 1,247 | 1,230 | 1.99M |
| June 04, 2025 | 1,238 | 1,231 | 1,231 | 1,245.5 | 1,231 | 3.46M |
| June 03, 2025 | 1,225.5 | 1,238 | 1,238 | 1,241 | 1,224 | 1.96M |
| June 02, 2025 | 1,212 | 1,219 | 1,219 | 1,224.5 | 1,205.5 | 2.21M |
| May 30, 2025 | 1,216.5 | 1,219 | 1,219 | 1,230.5 | 1,213.5 | 5.8M |
| May 29, 2025 | 1,232 | 1,213.5 | 1,213.5 | 1,232 | 1,213.5 | 1.26M |
| May 28, 2025 | 1,247 | 1,226.5 | 1,219.05 | 1,253 | 1,226.5 | 2.26M |
| May 27, 2025 | 1,247.5 | 1,249 | 1,241.41 | 1,259.5 | 1,243 | 1.41M |