1,302.00
+4.5(+0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,314 | 1,297.5 | 1,297.5 | 1,315.5 | 1,293.5 | 388,816 |
| August 14, 2025 | 1,288.5 | 1,303.5 | 1,303.5 | 1,309.5 | 1,284.76 | 932,573 |
| August 13, 2025 | 1,318 | 1,284 | 1,284 | 1,318 | 1,282 | 2.93M |
| August 12, 2025 | 1,308.5 | 1,314 | 1,314 | 1,314 | 1,295 | 7.44M |
| August 11, 2025 | 1,292.5 | 1,301 | 1,301 | 1,301 | 1,283 | 1.16M |
| August 08, 2025 | 1,295.5 | 1,294.5 | 1,294.5 | 1,310.5 | 1,286 | 703,681 |
| August 07, 2025 | 1,350.5 | 1,300 | 1,300 | 1,351.5 | 1,300 | 1.44M |
| August 06, 2025 | 1,361 | 1,350 | 1,344 | 1,366.5 | 1,329 | 5.93M |
| August 05, 2025 | 1,358 | 1,349 | 1,349 | 1,363 | 1,337.5 | 1.31M |
| August 04, 2025 | 1,314 | 1,353 | 1,353 | 1,357.5 | 1,299.84 | 2.84M |
| August 01, 2025 | 1,283 | 1,298 | 1,298 | 1,322.5 | 1,263.42 | 3.35M |
| July 31, 2025 | 1,283.5 | 1,308.5 | 1,308.5 | 1,308.5 | 1,209.47 | 6.17M |
| July 30, 2025 | 1,164.5 | 1,169.5 | 1,169.5 | 1,170.45 | 1,153.5 | 2.06M |
| July 29, 2025 | 1,168 | 1,161 | 1,161 | 1,181 | 1,158.5 | 931,204 |
| July 28, 2025 | 1,181.5 | 1,166 | 1,166 | 1,184 | 1,157.5 | 1.47M |
| July 25, 2025 | 1,179.5 | 1,158 | 1,158 | 1,180 | 1,143.5 | 4.1M |
| July 24, 2025 | 1,206.5 | 1,182 | 1,182 | 1,206.5 | 1,161.5 | 1.28M |
| July 23, 2025 | 1,200 | 1,187.5 | 1,187.5 | 1,200.5 | 1,177 | 2.79M |
| July 22, 2025 | 1,200.5 | 1,192 | 1,192 | 1,203.01 | 1,182.5 | 590,741 |
| July 21, 2025 | 1,193 | 1,207.5 | 1,207.5 | 1,207.5 | 1,187 | 786,268 |
| July 18, 2025 | 1,208 | 1,196.5 | 1,196.5 | 1,209 | 1,187.5 | 930,407 |
| July 17, 2025 | 1,199.5 | 1,195 | 1,195 | 1,199.5 | 1,180.5 | 962,370 |
| July 16, 2025 | 1,201 | 1,188.5 | 1,188.5 | 1,210 | 1,184.5 | 734,235 |
| July 15, 2025 | 1,233.5 | 1,209 | 1,209 | 1,245.5 | 1,208.5 | 856,488 |
| July 14, 2025 | 1,215 | 1,227.5 | 1,227.5 | 1,230.72 | 1,215 | 502,420 |
| July 11, 2025 | 1,222.5 | 1,224.5 | 1,224.5 | 1,226 | 1,208.5 | 571,585 |
| July 10, 2025 | 1,216.5 | 1,225.5 | 1,225.5 | 1,225.5 | 1,204 | 1.09M |
| July 09, 2025 | 1,195 | 1,199.5 | 1,199.5 | 1,203.5 | 1,182.5 | 1.21M |
| July 08, 2025 | 1,177.5 | 1,185 | 1,185 | 1,207 | 1,169.5 | 2.2M |
| July 07, 2025 | 1,164.5 | 1,172 | 1,172 | 1,180 | 1,161.5 | 1.2M |
| July 04, 2025 | 1,172 | 1,168.5 | 1,168.5 | 1,172 | 1,156 | 445,790 |
| July 03, 2025 | 1,171 | 1,177 | 1,177 | 1,187.5 | 1,152 | 943,383 |
| July 02, 2025 | 1,191.5 | 1,161.5 | 1,161.5 | 1,191.5 | 1,143 | 787,144 |
| July 01, 2025 | 1,192.5 | 1,180 | 1,180 | 1,201.5 | 1,180 | 1.88M |
| June 30, 2025 | 1,187.5 | 1,184 | 1,184 | 1,190.75 | 1,178.5 | 1.2M |
| June 27, 2025 | 1,170.5 | 1,187.5 | 1,187.5 | 1,187.5 | 1,158.25 | 1.84M |
| June 26, 2025 | 1,129.5 | 1,166.5 | 1,166.5 | 1,174 | 1,123 | 1.45M |
| June 25, 2025 | 1,113.5 | 1,119.5 | 1,119 | 1,126.5 | 1,103 | 342,927 |
| June 24, 2025 | 1,110 | 1,113 | 1,113 | 1,125.5 | 1,106.5 | 1.21M |
| June 23, 2025 | 1,091.5 | 1,092 | 1,092 | 1,108.23 | 1,088.5 | 470,939 |
| June 20, 2025 | 1,106 | 1,105 | 1,105 | 1,114.5 | 1,094 | 555,628 |
| June 19, 2025 | 1,094 | 1,089 | 1,093.5 | 1,111 | 1,078.5 | 760,943 |
| June 18, 2025 | 1,088.5 | 1,098.5 | 1,098.5 | 1,100.5 | 1,078.5 | 1.54M |
| June 17, 2025 | 1,079 | 1,085 | 1,085 | 1,087.5 | 1,071 | 846,618 |
| June 16, 2025 | 1,089.5 | 1,089 | 1,089 | 1,103.5 | 1,081.5 | 545,003 |
| June 13, 2025 | 1,078 | 1,088 | 1,088 | 1,088 | 1,067.25 | 593,120 |
| June 12, 2025 | 1,096.5 | 1,102 | 1,102 | 1,112.5 | 1,089.8 | 708,588 |
| June 11, 2025 | 1,104.5 | 1,108.5 | 1,108.5 | 1,116 | 1,093 | 1.03M |
| June 10, 2025 | 1,121 | 1,112 | 1,112 | 1,134 | 1,110 | 745,747 |
| June 09, 2025 | 1,137.5 | 1,123 | 1,123 | 1,139 | 1,106.5 | 480,768 |
| June 06, 2025 | 1,127 | 1,135 | 1,135 | 1,146 | 1,127 | 812,791 |
| June 05, 2025 | 1,127 | 1,138.5 | 1,138.5 | 1,141 | 1,119 | 627,903 |
| June 04, 2025 | 1,108 | 1,127 | 1,127 | 1,127 | 1,101 | 997,115 |
| June 03, 2025 | 1,119.5 | 1,102 | 1,102 | 1,124.5 | 1,093.5 | 696,368 |
| June 02, 2025 | 1,109 | 1,113 | 1,113 | 1,127 | 1,104 | 871,824 |
| May 30, 2025 | 1,115 | 1,114.5 | 1,114.5 | 1,128 | 1,112 | 1.17M |
| May 29, 2025 | 1,116.5 | 1,110 | 1,110 | 1,116.5 | 1,104 | 602,716 |
| May 28, 2025 | 1,109.5 | 1,100.5 | 1,100.5 | 1,111 | 1,099.5 | 824,000 |
| May 27, 2025 | 1,108.5 | 1,109 | 1,109 | 1,117.5 | 1,104.33 | 450,986 |
| May 23, 2025 | 1,102 | 1,087 | 1,087 | 1,111 | 1,061.5 | 810,369 |