1,476.00
-2(-0.14%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,494 | 1,478 | 1,478 | 1,500 | 1,476 | 272,717 |
| August 14, 2025 | 1,490 | 1,488 | 1,488 | 1,494 | 1,482 | 588,866 |
| August 13, 2025 | 1,486.89 | 1,490 | 1,490 | 1,498 | 1,484 | 275,604 |
| August 12, 2025 | 1,493.64 | 1,488 | 1,488 | 1,506 | 1,480 | 249,593 |
| August 11, 2025 | 1,500.99 | 1,494 | 1,494 | 1,512 | 1,494 | 192,866 |
| August 08, 2025 | 1,528 | 1,500 | 1,500 | 1,528 | 1,496 | 224,365 |
| August 07, 2025 | 1,499.9 | 1,502 | 1,502 | 1,518 | 1,496 | 427,910 |
| August 06, 2025 | 1,518 | 1,502 | 1,502 | 1,532 | 1,499.2 | 312,442 |
| August 05, 2025 | 1,517.62 | 1,518 | 1,518 | 1,538 | 1,515 | 204,951 |
| August 04, 2025 | 1,516.14 | 1,522 | 1,522 | 1,530 | 1,513.16 | 376,491 |
| August 01, 2025 | 1,532.4 | 1,514 | 1,514 | 1,542 | 1,510 | 271,437 |
| July 31, 2025 | 1,534 | 1,542 | 1,542 | 1,556 | 1,534 | 232,687 |
| July 30, 2025 | 1,543.9 | 1,540 | 1,540 | 1,548 | 1,536.45 | 420,677 |
| July 29, 2025 | 1,546 | 1,536 | 1,536 | 1,556 | 1,536 | 254,723 |
| July 28, 2025 | 1,556 | 1,548 | 1,548 | 1,568 | 1,546 | 294,902 |
| July 25, 2025 | 1,543.35 | 1,556 | 1,556 | 1,556 | 1,534 | 214,780 |
| July 24, 2025 | 1,534 | 1,546 | 1,546 | 1,546 | 1,533.7 | 252,061 |
| July 23, 2025 | 1,530.02 | 1,534 | 1,534 | 1,540 | 1,524 | 389,016 |
| July 22, 2025 | 1,528 | 1,528 | 1,528 | 1,534 | 1,520 | 441,409 |
| July 21, 2025 | 1,537.17 | 1,530 | 1,530 | 1,542 | 1,526.2 | 331,061 |
| July 18, 2025 | 1,539 | 1,534 | 1,534 | 1,550 | 1,534 | 742,721 |
| July 17, 2025 | 1,523.95 | 1,542 | 1,542 | 1,546 | 1,523.95 | 825,988 |
| July 16, 2025 | 1,526 | 1,516 | 1,516 | 1,534 | 1,516 | 241,330 |
| July 15, 2025 | 1,532 | 1,526 | 1,526 | 1,546 | 1,526 | 385,700 |
| July 14, 2025 | 1,530 | 1,530 | 1,530 | 1,540 | 1,520 | 350,478 |
| July 11, 2025 | 1,540 | 1,532 | 1,532 | 1,552 | 1,528 | 534,196 |
| July 10, 2025 | 1,534 | 1,550 | 1,550 | 1,554 | 1,532.66 | 301,170 |
| July 09, 2025 | 1,530 | 1,534 | 1,534 | 1,539.78 | 1,521.37 | 595,410 |
| July 08, 2025 | 1,520.5 | 1,524 | 1,524 | 1,532 | 1,516 | 361,435 |
| July 07, 2025 | 1,528 | 1,520 | 1,520 | 1,536 | 1,520 | 292,167 |
| July 04, 2025 | 1,530 | 1,526 | 1,526 | 1,530 | 1,518 | 227,061 |
| July 03, 2025 | 1,504 | 1,528 | 1,528 | 1,530 | 1,504 | 385,097 |
| July 02, 2025 | 1,518 | 1,508 | 1,508 | 1,518 | 1,502 | 278,672 |
| July 01, 2025 | 1,490 | 1,512 | 1,512 | 1,512 | 1,490 | 242,821 |
| June 30, 2025 | 1,492 | 1,498 | 1,498 | 1,508 | 1,492 | 249,098 |
| June 27, 2025 | 1,490 | 1,500 | 1,500 | 1,500.5 | 1,483.06 | 236,405 |
| June 26, 2025 | 1,479.75 | 1,482 | 1,482 | 1,488 | 1,476 | 305,859 |
| June 25, 2025 | 1,492 | 1,482 | 1,482 | 1,496.9 | 1,482 | 634,559 |
| June 24, 2025 | 1,476 | 1,486 | 1,486 | 1,490 | 1,468 | 1.47M |
| June 23, 2025 | 1,460 | 1,464 | 1,464 | 1,467.44 | 1,453.5 | 675,457 |
| June 20, 2025 | 1,454 | 1,458 | 1,458 | 1,472 | 1,454 | 806,634 |
| June 19, 2025 | 1,464 | 1,456 | 1,456 | 1,474 | 1,454.4 | 374,990 |
| June 18, 2025 | 1,474 | 1,468 | 1,468 | 1,478 | 1,466.88 | 347,748 |
| June 17, 2025 | 1,474 | 1,468 | 1,468 | 1,480 | 1,460 | 650,341 |
| June 16, 2025 | 1,476 | 1,472 | 1,472 | 1,481.4 | 1,468 | 344,109 |
| June 13, 2025 | 1,464 | 1,472 | 1,472 | 1,486 | 1,464 | 260,243 |
| June 12, 2025 | 1,488.56 | 1,488 | 1,488 | 1,502 | 1,486 | 218,942 |
| June 11, 2025 | 1,496 | 1,494 | 1,494 | 1,508 | 1,492.4 | 276,110 |
| June 10, 2025 | 1,482 | 1,496 | 1,496 | 1,508 | 1,482 | 452,153 |
| June 09, 2025 | 1,495.56 | 1,504 | 1,504 | 1,518 | 1,495.08 | 202,154 |
| June 06, 2025 | 1,488.9 | 1,508 | 1,508 | 1,509.64 | 1,480 | 233,213 |
| June 05, 2025 | 1,486 | 1,494 | 1,494 | 1,495.52 | 1,481.72 | 426,126 |
| June 04, 2025 | 1,474 | 1,486 | 1,486 | 1,486.49 | 1,468 | 270,681 |
| June 03, 2025 | 1,465 | 1,468 | 1,468 | 1,474 | 1,458 | 401,682 |
| June 02, 2025 | 1,466 | 1,464 | 1,464 | 1,474 | 1,450 | 333,004 |
| May 30, 2025 | 1,460 | 1,466 | 1,466 | 1,474 | 1,460 | 377,836 |
| May 29, 2025 | 1,473.42 | 1,464 | 1,464 | 1,484 | 1,464 | 301,217 |
| May 28, 2025 | 1,454 | 1,466 | 1,466 | 1,488 | 1,454 | 419,146 |
| May 27, 2025 | 1,458 | 1,468 | 1,468 | 1,472 | 1,432 | 352,685 |
| May 23, 2025 | 1,467.46 | 1,448 | 1,448 | 1,476 | 1,424 | 366,938 |