1,868.00
-9.25(-0.49%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,867 | 1,877.25 | 1,877.25 | 1,903 | 1,862.5 | 3,421 |
| August 15, 2025 | 1,896.35 | 1,894.5 | 1,894.5 | 1,904 | 1,889.5 | 6,154 |
| August 14, 2025 | 1,906 | 1,891.75 | 1,891.75 | 1,906 | 1,876.5 | 8,481 |
| August 13, 2025 | 1,884.46 | 1,884.25 | 1,884.25 | 1,893.5 | 1,875 | 25,382 |
| August 12, 2025 | 1,889.5 | 1,897.5 | 1,897.5 | 1,907 | 1,882 | 25,510 |
| August 11, 2025 | 1,899.17 | 1,891.5 | 1,891.5 | 1,915 | 1,885.15 | 6,132 |
| August 08, 2025 | 1,897.5 | 1,888.5 | 1,888.5 | 1,921.5 | 1,884.5 | 11,478 |
| August 07, 2025 | 1,930.94 | 1,897.5 | 1,897.5 | 1,946 | 1,897.5 | 3,154 |
| August 06, 2025 | 1,961.5 | 1,951.25 | 1,951.25 | 1,963 | 1,945 | 7,180 |
| August 05, 2025 | 1,934.5 | 1,914.5 | 1,914.5 | 1,934.5 | 1,913.1 | 7,863 |
| August 04, 2025 | 1,953.5 | 1,927.25 | 1,927.25 | 1,953.5 | 1,907 | 14,429 |
| August 01, 2025 | 1,970.5 | 1,921.25 | 1,921.25 | 1,993.5 | 1,921.25 | 9,270 |
| July 31, 2025 | 1,976 | 1,979 | 1,979 | 2,007.5 | 1,976 | 9,637 |
| July 30, 2025 | 1,992.5 | 1,991 | 1,991 | 1,996.55 | 1,984 | 23,924 |
| July 29, 2025 | 1,978.5 | 1,978.25 | 1,978.25 | 1,992.33 | 1,975 | 14,533 |
| July 28, 2025 | 1,949 | 1,957.5 | 1,957.5 | 1,967 | 1,942 | 3,416 |
| July 25, 2025 | 1,949.43 | 1,934.5 | 1,934.5 | 1,952.5 | 1,927.5 | 5,707 |
| July 24, 2025 | 1,905.5 | 1,925 | 1,925 | 1,934.47 | 1,904.39 | 3,164 |
| July 23, 2025 | 1,900 | 1,897.25 | 1,897.25 | 1,919 | 1,888.41 | 12,255 |
| July 22, 2025 | 1,890 | 1,895 | 1,895 | 1,897.47 | 1,875.5 | 4,846 |
| July 21, 2025 | 1,932 | 1,898.25 | 1,898.25 | 1,942 | 1,895.5 | 10,362 |
| July 18, 2025 | 1,947.5 | 1,936.25 | 1,936.25 | 1,953 | 1,929.5 | 9,740 |
| July 17, 2025 | 1,903.5 | 1,940 | 1,940 | 1,940 | 1,900 | 3,162 |
| July 16, 2025 | 1,927.5 | 1,904.25 | 1,904.25 | 1,928 | 1,901.5 | 7,089 |
| July 15, 2025 | 1,944 | 1,936.25 | 1,936.25 | 1,969.5 | 1,935.8 | 23,291 |
| July 14, 2025 | 1,950 | 1,945.75 | 1,945.75 | 1,964 | 1,943.5 | 13,657 |
| July 11, 2025 | 1,923.5 | 1,949 | 1,949 | 1,953 | 1,917.5 | 7,711 |
| July 10, 2025 | 1,916.67 | 1,923.75 | 1,923.75 | 1,933 | 1,854.25 | 14,328 |
| July 09, 2025 | 1,935.5 | 1,933.5 | 1,933.5 | 1,955 | 1,919.5 | 6,739 |
| July 08, 2025 | 1,893 | 1,937.25 | 1,937.25 | 1,945 | 1,884 | 26,602 |
| July 07, 2025 | 1,909 | 1,892.5 | 1,892.5 | 1,915 | 1,892.5 | 9,727 |
| July 04, 2025 | 1,899.19 | 1,903.5 | 1,903.5 | 1,915.5 | 1,891.25 | 31,017 |
| July 03, 2025 | 1,921 | 1,915.25 | 1,915.25 | 1,935.5 | 1,915 | 4,578 |
| July 02, 2025 | 1,891.57 | 1,912.25 | 1,912.25 | 1,939 | 1,888 | 9,961 |
| July 01, 2025 | 1,902 | 1,880.75 | 1,880.75 | 1,902 | 1,863.5 | 19,671 |
| June 30, 2025 | 1,905 | 1,894.25 | 1,894.25 | 1,912.15 | 1,886 | 16,679 |
| June 27, 2025 | 1,909.63 | 1,902.75 | 1,902.75 | 1,920.73 | 1,897.5 | 7,416 |
| June 26, 2025 | 1,885 | 1,901.5 | 1,901.5 | 1,904 | 1,878 | 13,528 |
| June 25, 2025 | 1,918.87 | 1,899.25 | 1,899.25 | 1,934 | 1,889 | 25,734 |
| June 24, 2025 | 1,919.5 | 1,927.75 | 1,927.75 | 1,944.5 | 1,886 | 36,270 |
| June 23, 2025 | 2,063.5 | 2,008.5 | 2,008.5 | 2,080 | 2,002.5 | 42,591 |
| June 20, 2025 | 2,028.83 | 2,021.75 | 2,021.75 | 2,036 | 2,017 | 15,833 |
| June 19, 2025 | 2,026.5 | 2,048 | 2,048 | 2,057 | 2,026.5 | 19,364 |
| June 18, 2025 | 2,043.5 | 2,017 | 2,017 | 2,050.02 | 2,012 | 13,454 |
| June 17, 2025 | 2,000.5 | 2,026 | 2,026 | 2,036 | 1,988 | 20,153 |
| June 16, 2025 | 2,030.5 | 1,988.5 | 1,988.5 | 2,035 | 1,973 | 41,850 |
| June 13, 2025 | 2,010 | 2,011.5 | 2,011.5 | 2,039 | 1,983 | 40,470 |
| June 12, 2025 | 1,917.85 | 1,929.75 | 1,929.75 | 1,934 | 1,903 | 13,272 |
| June 11, 2025 | 1,914.1 | 1,910.5 | 1,910.5 | 1,930.49 | 1,901.5 | 6,563 |
| June 10, 2025 | 1,891 | 1,922.75 | 1,922.75 | 1,924.5 | 1,882.5 | 8,405 |
| June 09, 2025 | 1,840 | 1,875.75 | 1,875.75 | 1,881 | 1,840 | 6,829 |
| June 06, 2025 | 1,833.5 | 1,868.5 | 1,868.5 | 1,869.04 | 1,833.5 | 8,259 |
| June 05, 2025 | 1,831.91 | 1,834.75 | 1,834.75 | 1,842 | 1,815.5 | 6,270 |
| June 04, 2025 | 1,853 | 1,846.25 | 1,846.25 | 1,877.01 | 1,846.25 | 7,906 |
| June 03, 2025 | 1,852.5 | 1,872.75 | 1,872.75 | 1,872.75 | 1,823 | 13,034 |
| June 02, 2025 | 1,829 | 1,834.5 | 1,834.5 | 1,847 | 1,813.81 | 8,776 |
| May 30, 2025 | 1,834.5 | 1,818 | 1,818 | 1,845.14 | 1,818 | 1,231 |
| May 29, 2025 | 1,873 | 1,834.5 | 1,834.5 | 1,873 | 1,819.5 | 4,926 |
| May 28, 2025 | 1,836 | 1,841.25 | 1,841.25 | 1,863 | 1,836 | 3,437 |
| May 27, 2025 | 1,843.5 | 1,817 | 1,817 | 1,850.89 | 1,815 | 10,337 |