1,348.00
+2.5(+0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,345 | 1,348 | 1,348 | 1,353.5 | 1,343.5 | 2.45M |
| August 15, 2025 | 1,357 | 1,345.5 | 1,345.5 | 1,361.5 | 1,342.5 | 1.9M |
| August 14, 2025 | 1,361.5 | 1,353 | 1,353 | 1,365.11 | 1,349 | 5.93M |
| August 13, 2025 | 1,346.5 | 1,353 | 1,353 | 1,359.21 | 1,343 | 2.24M |
| August 12, 2025 | 1,345 | 1,346 | 1,346 | 1,359.5 | 1,345 | 3.13M |
| August 11, 2025 | 1,340.5 | 1,343 | 1,343 | 1,350.5 | 1,332.5 | 1.43M |
| August 08, 2025 | 1,348.5 | 1,340.5 | 1,340.5 | 1,348.5 | 1,330.5 | 3.23M |
| August 07, 2025 | 1,334.5 | 1,349 | 1,349 | 1,366 | 1,331.5 | 1.65M |
| August 06, 2025 | 1,350 | 1,337.5 | 1,337.5 | 1,350 | 1,328.5 | 4.53M |
| August 05, 2025 | 1,325 | 1,331 | 1,331 | 1,350.5 | 1,252.13 | 10M |
| August 04, 2025 | 1,160 | 1,154 | 1,154 | 1,165.91 | 1,141 | 2.17M |
| August 01, 2025 | 1,151 | 1,156.5 | 1,156.5 | 1,156.5 | 1,136.5 | 1.75M |
| July 31, 2025 | 1,169 | 1,162.5 | 1,162.5 | 1,179.5 | 1,162.5 | 3.42M |
| July 30, 2025 | 1,183.5 | 1,170 | 1,170 | 1,184.5 | 1,169.5 | 3.99M |
| July 29, 2025 | 1,169.5 | 1,180 | 1,180 | 1,182.61 | 1,164.5 | 2.15M |
| July 28, 2025 | 1,182 | 1,171 | 1,171 | 1,184.58 | 1,163.5 | 1.25M |
| July 25, 2025 | 1,168 | 1,173.5 | 1,173.5 | 1,174 | 1,164 | 1.24M |
| July 24, 2025 | 1,169.5 | 1,171.5 | 1,171.5 | 1,175.13 | 1,165 | 2.76M |
| July 23, 2025 | 1,149 | 1,158.5 | 1,158.5 | 1,167 | 1,142.5 | 3.19M |
| July 22, 2025 | 1,125.5 | 1,137.5 | 1,137.5 | 1,142.5 | 1,124 | 1.97M |
| July 21, 2025 | 1,128.5 | 1,128.5 | 1,128.5 | 1,134 | 1,122.5 | 1.13M |
| July 18, 2025 | 1,126 | 1,125 | 1,125 | 1,127.5 | 1,119 | 1.22M |
| July 17, 2025 | 1,106 | 1,119.5 | 1,119.5 | 1,121 | 1,104 | 972,811 |
| July 16, 2025 | 1,090 | 1,096.5 | 1,096.5 | 1,102 | 1,078.58 | 1.99M |
| July 15, 2025 | 1,109 | 1,099.5 | 1,099.5 | 1,116.8 | 1,088.5 | 2.5M |
| July 14, 2025 | 1,117.5 | 1,119 | 1,119 | 1,125.5 | 1,108 | 1.04M |
| July 11, 2025 | 1,140 | 1,122.5 | 1,122.5 | 1,140 | 1,122.5 | 1.55M |
| July 10, 2025 | 1,122.5 | 1,155.5 | 1,155.5 | 1,160.5 | 1,121.5 | 1.86M |
| July 09, 2025 | 1,116 | 1,115 | 1,115 | 1,130 | 1,108 | 2M |
| July 08, 2025 | 1,100.5 | 1,100 | 1,100 | 1,105 | 1,089.5 | 1.32M |
| July 07, 2025 | 1,112 | 1,109 | 1,109 | 1,125 | 1,107 | 875,889 |
| July 04, 2025 | 1,104 | 1,111.5 | 1,111.5 | 1,112 | 1,099.5 | 399,884 |
| July 03, 2025 | 1,110.5 | 1,107 | 1,107 | 1,113 | 1,104 | 848,856 |
| July 02, 2025 | 1,119 | 1,105 | 1,105 | 1,119 | 1,105 | 1.08M |
| July 01, 2025 | 1,115 | 1,119 | 1,119 | 1,119.5 | 1,101.5 | 1.72M |
| June 30, 2025 | 1,111.5 | 1,113 | 1,113 | 1,126.5 | 1,109.34 | 1.55M |
| June 27, 2025 | 1,102 | 1,109 | 1,109 | 1,114 | 1,100 | 1.94M |
| June 26, 2025 | 1,100 | 1,101 | 1,101 | 1,103.5 | 1,095 | 1.16M |
| June 25, 2025 | 1,101.5 | 1,096.5 | 1,096.5 | 1,101.5 | 1,085.5 | 2.58M |
| June 24, 2025 | 1,092 | 1,092.5 | 1,092.5 | 1,098.5 | 1,083 | 2.1M |
| June 23, 2025 | 1,072.5 | 1,079.5 | 1,079.5 | 1,083.5 | 1,070.5 | 1.12M |
| June 20, 2025 | 1,077 | 1,078.25 | 1,077.5 | 1,089 | 1,072.5 | 1.3M |
| June 19, 2025 | 1,061.5 | 1,074 | 1,074 | 1,080.5 | 1,059.5 | 1.55M |
| June 18, 2025 | 1,067.5 | 1,067 | 1,067 | 1,073 | 1,059.5 | 1.83M |
| June 17, 2025 | 1,077.5 | 1,077.5 | 1,077.5 | 1,088.5 | 1,073.5 | 2.72M |
| June 16, 2025 | 1,092 | 1,082.5 | 1,082.5 | 1,094.5 | 1,080 | 1.87M |
| June 13, 2025 | 1,102 | 1,094 | 1,094 | 1,109 | 1,094 | 1.38M |
| June 12, 2025 | 1,114 | 1,109.5 | 1,109.5 | 1,121 | 1,106.5 | 1.89M |
| June 11, 2025 | 1,115 | 1,120.5 | 1,120.5 | 1,124.5 | 1,113.5 | 1.3M |
| June 10, 2025 | 1,111.5 | 1,118 | 1,118 | 1,118.5 | 1,108.75 | 1.41M |
| June 09, 2025 | 1,122.5 | 1,107.5 | 1,107.5 | 1,127 | 1,104 | 1.1M |
| June 06, 2025 | 1,120.5 | 1,124.5 | 1,124.5 | 1,131.5 | 1,118 | 1.92M |
| June 05, 2025 | 1,085 | 1,117 | 1,117 | 1,121.5 | 1,082.5 | 2.31M |
| June 04, 2025 | 1,081 | 1,082.5 | 1,082.5 | 1,085.5 | 1,075.5 | 2.15M |
| June 03, 2025 | 1,079.5 | 1,082 | 1,082 | 1,082 | 1,073.25 | 3.82M |
| June 02, 2025 | 1,070 | 1,076.5 | 1,076.5 | 1,082 | 1,067.5 | 2.27M |
| May 30, 2025 | 1,069.5 | 1,074.5 | 1,074.5 | 1,079.5 | 1,055 | 3.47M |
| May 29, 2025 | 1,070 | 1,069 | 1,069 | 1,075.5 | 1,064 | 2.22M |
| May 28, 2025 | 1,069 | 1,064.5 | 1,064.5 | 1,072.5 | 1,058 | 2.07M |
| May 27, 2025 | 1,071.5 | 1,072.5 | 1,072.5 | 1,078.5 | 1,063.22 | 4.39M |