1,860.00
+10(+0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,875 | 1,860 | 1,860 | 1,895 | 1,840 | 6,445 |
| August 15, 2025 | 1,875 | 1,850 | 1,850 | 1,935 | 1,850 | 116,889 |
| August 14, 2025 | 1,896.75 | 1,880 | 1,880 | 1,910 | 1,835 | 26,222 |
| August 13, 2025 | 1,906.5 | 1,900 | 1,900 | 1,950 | 1,865 | 12,191 |
| August 12, 2025 | 1,915 | 1,900 | 1,900 | 1,950 | 1,875 | 31,741 |
| August 11, 2025 | 1,910 | 1,875 | 1,875 | 1,910 | 1,855 | 5,935 |
| August 08, 2025 | 1,935 | 1,862.5 | 1,862.5 | 1,935 | 1,840 | 13,574 |
| August 07, 2025 | 1,920 | 1,880 | 1,880 | 1,965 | 1,850 | 43,186 |
| August 06, 2025 | 1,960 | 1,920 | 1,920 | 1,960 | 1,905 | 4,804 |
| August 05, 2025 | 1,925 | 1,950 | 1,950 | 1,960 | 1,895 | 4,843 |
| August 04, 2025 | 1,889.9 | 1,900 | 1,900 | 2,020 | 1,805.14 | 47,393 |
| August 01, 2025 | 1,757.14 | 1,740 | 1,740 | 1,765 | 1,720 | 9,966 |
| July 31, 2025 | 1,751 | 1,810 | 1,810 | 1,810 | 1,739.25 | 8,331 |
| July 30, 2025 | 1,740 | 1,740 | 1,740 | 1,780 | 1,740 | 6,784 |
| July 29, 2025 | 1,755 | 1,740 | 1,740 | 1,760 | 1,740 | 50,811 |
| July 28, 2025 | 1,711.19 | 1,760 | 1,760 | 1,760 | 1,705 | 8,721 |
| July 25, 2025 | 1,672.8 | 1,720 | 1,720 | 1,750 | 1,670 | 7,289 |
| July 24, 2025 | 1,665 | 1,680 | 1,680 | 1,680 | 1,665 | 114 |
| July 23, 2025 | 1,620 | 1,660 | 1,660 | 1,715 | 1,620 | 8,054 |
| July 22, 2025 | 1,680 | 1,680 | 1,680 | 1,710 | 1,660 | 5,894 |
| July 21, 2025 | 1,700 | 1,660 | 1,660 | 1,775 | 1,660 | 2,146 |
| July 18, 2025 | 1,752.5 | 1,700 | 1,700 | 1,755.25 | 1,665 | 10,077 |
| July 17, 2025 | 1,725 | 1,730 | 1,730 | 1,750 | 1,700 | 2,342 |
| July 16, 2025 | 1,715 | 1,710 | 1,710 | 1,735 | 1,700 | 763 |
| July 15, 2025 | 1,715 | 1,715 | 1,715 | 1,732.5 | 1,715 | 1,923 |
| July 14, 2025 | 1,800 | 1,735 | 1,735 | 1,810 | 1,735 | 2,050 |
| July 11, 2025 | 1,820 | 1,765 | 1,765 | 1,820 | 1,740 | 3,436 |
| July 10, 2025 | 1,775.6 | 1,750 | 1,750 | 1,816.81 | 1,750 | 3,563 |
| July 09, 2025 | 1,790 | 1,750 | 1,750 | 1,895 | 1,715 | 7,028 |
| July 08, 2025 | 1,815 | 1,790 | 1,790 | 1,830 | 1,790 | 5,133 |
| July 07, 2025 | 1,810 | 1,815 | 1,815 | 1,885 | 1,795 | 6,555 |
| July 04, 2025 | 1,823.49 | 1,785 | 1,785 | 1,830 | 1,785 | 12,852 |
| July 03, 2025 | 1,765 | 1,835 | 1,835 | 1,835 | 1,765 | 2,777 |
| July 02, 2025 | 1,868.87 | 1,830 | 1,790 | 1,868.87 | 1,810 | 9,629 |
| July 01, 2025 | 1,825 | 1,800 | 1,800 | 1,889.65 | 1,765 | 9,033 |
| June 30, 2025 | 1,768.75 | 1,800 | 1,800 | 1,825 | 1,768.75 | 23,435 |
| June 27, 2025 | 1,760 | 1,800 | 1,800 | 1,800 | 1,738.02 | 3,154 |
| June 26, 2025 | 1,750.5 | 1,790 | 1,790 | 1,790 | 1,725 | 554 |
| June 25, 2025 | 1,740 | 1,720 | 1,720 | 1,755 | 1,655 | 16,524 |
| June 24, 2025 | 1,615 | 1,745 | 1,745 | 1,745 | 1,615 | 4,923 |
| June 23, 2025 | 1,665 | 1,720 | 1,720 | 1,737.37 | 1,580 | 14,955 |
| June 20, 2025 | 1,650 | 1,660 | 1,660 | 1,690 | 1,620 | 27,360 |
| June 19, 2025 | 1,652.83 | 1,665 | 1,665 | 1,665 | 1,630 | 36,105 |
| June 18, 2025 | 1,515 | 1,600 | 1,600 | 1,690.25 | 1,515 | 27,762 |
| June 17, 2025 | 1,527.5 | 1,520 | 1,520 | 1,545 | 1,480 | 1,159 |
| June 16, 2025 | 1,425 | 1,530 | 1,530 | 1,530 | 1,425 | 1,746 |
| June 13, 2025 | 1,456.45 | 1,472.5 | 1,472.5 | 1,530 | 1,455 | 1,158 |
| June 12, 2025 | 1,499.85 | 1,480 | 1,480 | 1,530 | 1,440 | 10,715 |
| June 11, 2025 | 1,535 | 1,535 | 1,535 | 1,535 | 1,430 | 4,653 |
| June 10, 2025 | 1,525 | 1,505 | 1,505 | 1,525 | 1,445 | 4,595 |
| June 09, 2025 | 1,482.8 | 1,535 | 1,535 | 1,535 | 1,449.2 | 4,194 |
| June 06, 2025 | 1,510 | 1,515 | 1,515 | 1,515 | 1,485 | 2,360 |
| June 05, 2025 | 1,460 | 1,510 | 1,510 | 1,530 | 1,460 | 1,268 |
| June 04, 2025 | 1,490 | 1,500 | 1,500 | 1,525 | 1,460 | 4,960 |
| June 03, 2025 | 1,515 | 1,520 | 1,520 | 1,520 | 1,465 | 2,630 |
| June 02, 2025 | 1,505 | 1,472.5 | 1,472.5 | 1,510 | 1,449.5 | 5,948 |
| May 30, 2025 | 1,436.81 | 1,520 | 1,520 | 1,520 | 1,425 | 2,409 |
| May 29, 2025 | 1,460 | 1,435 | 1,435 | 1,495 | 1,430 | 10,810 |
| May 28, 2025 | 1,500 | 1,465 | 1,465 | 1,500 | 1,460 | 9,199 |
| May 27, 2025 | 1,500 | 1,460 | 1,460 | 1,500 | 1,456.2 | 4,082 |