1,401.00
-8(-0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,422 | 1,401 | 1,401 | 1,422 | 1,401 | 8 |
| August 15, 2025 | 1,406 | 1,409 | 1,409 | 1,409 | 1,406 | 8 |
| August 14, 2025 | 1,398 | 1,398 | 1,398 | 1,398 | 1,398 | 0 |
| August 13, 2025 | 1,376 | 1,403 | 1,403 | 1,403 | 1,376 | 30 |
| August 12, 2025 | 1,394 | 1,394 | 1,394 | 1,394 | 1,394 | 0 |
| August 11, 2025 | 1,398 | 1,398 | 1,398 | 1,398 | 1,398 | 0 |
| August 08, 2025 | 1,393 | 1,393 | 1,393 | 1,393 | 1,393 | 0 |
| August 07, 2025 | 1,416 | 1,408 | 1,408 | 1,416 | 1,408 | 2 |
| August 06, 2025 | 1,466 | 1,442 | 1,442 | 1,466 | 1,442 | 4 |
| August 05, 2025 | 1,428 | 1,457 | 1,457 | 1,457 | 1,428 | 2 |
| August 04, 2025 | 1,453 | 1,453 | 1,453 | 1,453 | 1,453 | 0 |
| August 01, 2025 | 1,468 | 1,484 | 1,484 | 1,484 | 1,468 | 5 |
| July 31, 2025 | 1,438 | 1,443 | 1,443 | 1,446 | 1,438 | 8 |
| July 30, 2025 | 1,470 | 1,449 | 1,449 | 1,470 | 1,449 | 2 |
| July 29, 2025 | 1,466 | 1,465 | 1,465 | 1,466 | 1,465 | 29 |
| July 28, 2025 | 1,466 | 1,466 | 1,466 | 1,466 | 1,466 | 0 |
| July 25, 2025 | 1,456 | 1,469 | 1,469 | 1,469 | 1,456 | 552 |
| July 24, 2025 | 1,471 | 1,471 | 1,471 | 1,471 | 1,471 | 0 |
| July 23, 2025 | 1,496 | 1,496 | 1,496 | 1,496 | 1,496 | 0 |
| July 22, 2025 | 1,492 | 1,518 | 1,518 | 1,518 | 1,492 | 2 |
| July 21, 2025 | 1,496 | 1,474 | 1,474 | 1,496 | 1,474 | 65 |
| July 18, 2025 | 1,486 | 1,487 | 1,487 | 1,494 | 1,460 | 55 |
| July 17, 2025 | 1,490 | 1,482 | 1,482 | 1,490 | 1,472 | 198 |
| July 16, 2025 | 1,501 | 1,501 | 1,501 | 1,501 | 1,501 | 0 |
| July 15, 2025 | 1,498 | 1,498 | 1,498 | 1,498 | 1,498 | 0 |
| July 14, 2025 | 1,557 | 1,557 | 1,557 | 1,557 | 1,557 | 0 |
| July 11, 2025 | 1,576 | 1,530 | 1,530 | 1,576 | 1,530 | 6 |
| July 10, 2025 | 1,563 | 1,563 | 1,563 | 1,563 | 1,563 | 0 |
| July 09, 2025 | 1,553 | 1,553 | 1,553 | 1,553 | 1,553 | 0 |
| July 08, 2025 | 1,597 | 1,597 | 1,597 | 1,597 | 1,597 | 0 |
| July 07, 2025 | 1,596 | 1,596 | 1,596 | 1,596 | 1,596 | 0 |
| July 04, 2025 | 1,602 | 1,602 | 1,602 | 1,602 | 1,602 | 0 |
| July 03, 2025 | 1,579 | 1,579 | 1,579 | 1,579 | 1,579 | 0 |
| July 02, 2025 | 1,619 | 1,619 | 1,619 | 1,619 | 1,619 | 0 |
| July 01, 2025 | 1,664 | 1,643 | 1,643 | 1,664 | 1,643 | 40 |
| June 30, 2025 | 1,603 | 1,603 | 1,603 | 1,603 | 1,603 | 0 |
| June 27, 2025 | 1,594 | 1,594 | 1,594 | 1,594 | 1,594 | 0 |
| June 26, 2025 | 1,624 | 1,622 | 1,622 | 1,624 | 1,622 | 40 |
| June 25, 2025 | 1,684 | 1,667 | 1,667 | 1,684 | 1,667 | 1,160 |
| June 24, 2025 | 1,725 | 1,725 | 1,725 | 1,725 | 1,725 | 0 |
| June 23, 2025 | 1,782 | 1,782 | 1,782 | 1,782 | 1,782 | 0 |
| June 20, 2025 | 1,783 | 1,783 | 1,783 | 1,783 | 1,783 | 0 |
| June 19, 2025 | 1,801 | 1,801 | 1,801 | 1,801 | 1,801 | 0 |
| June 18, 2025 | 1,770 | 1,770 | 1,770 | 1,770 | 1,770 | 0 |
| June 17, 2025 | 1,774 | 1,774 | 1,774 | 1,774 | 1,774 | 0 |
| June 16, 2025 | 1,747 | 1,747 | 1,747 | 1,747 | 1,747 | 0 |
| June 13, 2025 | 1,814 | 1,782 | 1,782 | 1,814 | 1,782 | 552 |
| June 12, 2025 | 1,764 | 1,764 | 1,764 | 1,764 | 1,764 | 0 |
| June 11, 2025 | 1,772 | 1,772 | 1,772 | 1,772 | 1,772 | 0 |
| June 10, 2025 | 1,795 | 1,795 | 1,795 | 1,795 | 1,795 | 0 |
| June 09, 2025 | 1,804 | 1,783 | 1,783 | 1,804 | 1,783 | 60 |
| June 06, 2025 | 1,804 | 1,804 | 1,804 | 1,804 | 1,804 | 0 |
| June 05, 2025 | 1,781 | 1,781 | 1,781 | 1,781 | 1,781 | 0 |
| June 04, 2025 | 1,806 | 1,806 | 1,806 | 1,806 | 1,806 | 0 |
| June 03, 2025 | 1,805 | 1,805 | 1,805 | 1,805 | 1,805 | 0 |
| June 02, 2025 | 1,894 | 1,874 | 1,874 | 1,928 | 1,846 | 33 |
| May 30, 2025 | 1,884 | 1,887 | 1,887 | 1,887 | 1,884 | 39 |
| May 29, 2025 | 1,828 | 1,816 | 1,816 | 1,828 | 1,816 | 40 |
| May 28, 2025 | 1,901 | 1,901 | 1,901 | 1,901 | 1,901 | 0 |
| May 27, 2025 | 1,920 | 1,899 | 1,899 | 1,920 | 1,878 | 41 |