1,123.50
+11.5(+1.03%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 12, 2025 | 1,112 | 1,123.5 | 1,123.5 | 1,123.5 | 1,112 | 2,807 |
| August 11, 2025 | 1,109.63 | 1,112 | 1,112 | 1,112 | 1,105.5 | 10,690 |
| August 08, 2025 | 1,114.5 | 1,111.75 | 1,111.75 | 1,114.5 | 1,103 | 1,519 |
| August 07, 2025 | 1,092.05 | 1,087.5 | 1,087.5 | 1,099.99 | 1,081 | 3,815 |
| August 06, 2025 | 1,082.5 | 1,082.5 | 1,082.5 | 1,085.5 | 1,080 | 41,970 |
| August 05, 2025 | 1,080.5 | 1,075.5 | 1,075.5 | 1,080.5 | 1,074.5 | 1,804 |
| August 04, 2025 | 1,075.5 | 1,078 | 1,078 | 1,078 | 1,073.5 | 7,195 |
| August 01, 2025 | 1,081.42 | 1,068.25 | 1,068.25 | 1,081.42 | 1,068.25 | 9,672 |
| July 31, 2025 | 1,096 | 1,092.5 | 1,092.5 | 1,107 | 1,091 | 63,809 |
| July 30, 2025 | 1,088 | 1,091 | 1,091 | 1,091.5 | 1,088 | 671 |
| July 29, 2025 | 1,091 | 1,079.25 | 1,079.25 | 1,091 | 1,079.25 | 449 |
| July 28, 2025 | 1,103.5 | 1,086 | 1,086 | 1,104 | 1,084 | 3,960 |
| July 25, 2025 | 1,107 | 1,107.5 | 1,107.5 | 1,109 | 1,105 | 6,672 |
| July 24, 2025 | 1,113.5 | 1,112.25 | 1,112.25 | 1,114.09 | 1,108.5 | 11,408 |
| July 23, 2025 | 1,090.93 | 1,093 | 1,093 | 1,095.5 | 1,086.5 | 3,048 |
| July 22, 2025 | 1,060.49 | 1,057.5 | 1,057.5 | 1,060.49 | 1,052.74 | 4,352 |
| July 21, 2025 | 1,050.5 | 1,061.75 | 1,061.75 | 1,061.75 | 1,050.5 | 1,988 |
| July 18, 2025 | 1,056.5 | 1,056.25 | 1,056.25 | 1,058.5 | 1,054.5 | 5,886 |
| July 17, 2025 | 1,047.73 | 1,056.25 | 1,056.25 | 1,056.5 | 1,047.73 | 4,807 |
| July 16, 2025 | 1,046.51 | 1,040.75 | 1,040.75 | 1,047.5 | 1,039.5 | 5,871 |
| July 15, 2025 | 1,054.5 | 1,050 | 1,050 | 1,058 | 1,050 | 21,204 |
| July 14, 2025 | 1,044 | 1,049.25 | 1,049.25 | 1,049.25 | 1,043.17 | 9,309 |
| July 11, 2025 | 1,038 | 1,043.25 | 1,043.25 | 1,044.5 | 1,038 | 258 |
| July 10, 2025 | 1,041.5 | 1,041.5 | 1,041.5 | 1,043 | 1,041 | 6,422 |
| July 09, 2025 | 1,045 | 1,045.75 | 1,045.75 | 1,048 | 1,044.5 | 222 |
| July 08, 2025 | 1,048.5 | 1,051.25 | 1,051.25 | 1,053.5 | 1,048.5 | 5,711 |
| July 07, 2025 | 1,049.5 | 1,045.75 | 1,045.75 | 1,049.5 | 1,045.07 | 61 |
| July 04, 2025 | 1,050.69 | 1,049 | 1,049 | 1,050.69 | 1,044 | 287 |
| July 03, 2025 | 1,054.5 | 1,055.25 | 1,055.25 | 1,056.5 | 1,051 | 154 |
| July 02, 2025 | 1,045.5 | 1,051 | 1,051 | 1,052.5 | 1,044.5 | 108 |
| July 01, 2025 | 1,048 | 1,041 | 1,041 | 1,048 | 1,037.5 | 3,705 |
| June 30, 2025 | 1,054 | 1,052.75 | 1,052.75 | 1,054.5 | 1,050.32 | 3,506 |
| June 27, 2025 | 1,047.5 | 1,057.75 | 1,057.75 | 1,057.75 | 1,047.5 | 1,566 |
| June 26, 2025 | 1,023.5 | 1,026 | 1,026 | 1,028 | 1,023.5 | 2,592 |
| June 25, 2025 | 1,019 | 1,016.75 | 1,016.75 | 1,020 | 1,016.75 | 2,018 |
| June 24, 2025 | 1,012.68 | 1,011 | 1,011 | 1,020 | 1,009.15 | 1,384 |
| June 23, 2025 | 1,011 | 1,009 | 1,009 | 1,014 | 1,009 | 2,254 |
| June 20, 2025 | 1,012.5 | 1,011.5 | 1,011.5 | 1,013 | 1,009.5 | 4,344 |
| June 19, 2025 | 1,018.66 | 1,018.5 | 1,018.5 | 1,024 | 1,018.5 | 1,498 |
| June 18, 2025 | 1,034.5 | 1,029 | 1,029 | 1,034.5 | 1,026.5 | 564 |
| June 17, 2025 | 1,018.5 | 1,020.75 | 1,020.75 | 1,022 | 1,018.5 | 253 |
| June 16, 2025 | 1,020.5 | 1,024.25 | 1,024.25 | 1,025 | 1,017.5 | 3,117 |
| June 13, 2025 | 1,020.5 | 1,020.5 | 1,020.5 | 1,020.5 | 1,013 | 341 |
| June 12, 2025 | 1,026 | 1,028 | 1,028 | 1,029.5 | 1,022 | 3,184 |
| June 11, 2025 | 1,026.3 | 1,027.5 | 1,027.5 | 1,030 | 1,026 | 4,783 |
| June 10, 2025 | 1,020 | 1,020.25 | 1,020.25 | 1,021 | 1,018 | 849 |
| June 09, 2025 | 1,017.5 | 1,018.25 | 1,018.25 | 1,020 | 1,017 | 949 |
| June 06, 2025 | 1,011.98 | 1,016.5 | 1,016.5 | 1,019 | 1,011.98 | 1,730 |
| June 05, 2025 | 1,003 | 1,004 | 1,004 | 1,004 | 999.5 | 6,775 |
| June 04, 2025 | 1,010 | 1,003.75 | 1,003.75 | 1,010 | 1,003.75 | 1,736 |
| June 03, 2025 | 1,009 | 1,012.25 | 1,012.25 | 1,012.54 | 1,008 | 3,746 |
| June 02, 2025 | 1,006.5 | 1,014.5 | 1,014.5 | 1,016.5 | 1,006.5 | 3,749 |
| May 30, 2025 | 1,024 | 1,011.75 | 1,011.75 | 1,024 | 1,008.5 | 4,326 |
| May 29, 2025 | 1,021 | 1,014.5 | 1,014.5 | 1,021 | 1,010.5 | 3,238 |
| May 28, 2025 | 1,011.5 | 1,010.75 | 1,010.75 | 1,012 | 1,001.5 | 1,027 |
| May 27, 2025 | 1,008.5 | 1,020 | 1,020 | 1,020 | 1,005.5 | 3,005 |
| May 23, 2025 | 971.98 | 981.38 | 981.38 | 981.38 | 971.98 | 529 |
| May 22, 2025 | 984.25 | 981.25 | 981.25 | 984.5 | 976.25 | 101 |
| May 21, 2025 | 991.75 | 990.38 | 990.38 | 992.75 | 988.89 | 32 |
| May 20, 2025 | 996.75 | 1,000.25 | 1,000.25 | 1,002 | 993 | 74 |