1,267.50
+8(+0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,257.8 | 1,267.5 | 1,267.5 | 1,267.5 | 1,257.8 | 9,426 |
| August 15, 2025 | 1,267.78 | 1,259.5 | 1,259.5 | 1,269 | 1,259 | 9,485 |
| August 14, 2025 | 1,269.5 | 1,265.75 | 1,265.75 | 1,270.5 | 1,264.73 | 21,099 |
| August 13, 2025 | 1,263.33 | 1,264.5 | 1,264.5 | 1,264.5 | 1,260.45 | 9,200 |
| August 12, 2025 | 1,258.85 | 1,258 | 1,258 | 1,260.5 | 1,251.72 | 50,582 |
| August 11, 2025 | 1,261.35 | 1,261.5 | 1,261.5 | 1,267.21 | 1,258.63 | 33,575 |
| August 08, 2025 | 1,256 | 1,257.25 | 1,257.25 | 1,260.5 | 1,255 | 37,662 |
| August 07, 2025 | 1,262.28 | 1,254.25 | 1,254.25 | 1,269 | 1,254.25 | 59,739 |
| August 06, 2025 | 1,268.5 | 1,260 | 1,260 | 1,270 | 1,254.5 | 105,120 |
| August 05, 2025 | 1,273.5 | 1,261.5 | 1,261.5 | 1,274.85 | 1,261.5 | 26,669 |
| August 04, 2025 | 1,255.5 | 1,266 | 1,266 | 1,266 | 1,255 | 67,665 |
| August 01, 2025 | 1,271.3 | 1,253 | 1,253 | 1,272.7 | 1,242.99 | 68,702 |
| July 31, 2025 | 1,281.43 | 1,280.5 | 1,280.5 | 1,289.35 | 1,278.5 | 25,546 |
| July 30, 2025 | 1,278 | 1,285.5 | 1,285.5 | 1,287.79 | 1,277.86 | 40,726 |
| July 29, 2025 | 1,285.5 | 1,279.75 | 1,279.75 | 1,288.16 | 1,279.75 | 15,628 |
| July 28, 2025 | 1,278 | 1,276 | 1,276 | 1,279.5 | 1,273.39 | 7,359 |
| July 25, 2025 | 1,266.5 | 1,269 | 1,269 | 1,271 | 1,264.5 | 354,084 |
| July 24, 2025 | 1,259.5 | 1,261.5 | 1,261.5 | 1,263 | 1,258.5 | 51,504 |
| July 23, 2025 | 1,259.02 | 1,254 | 1,254 | 1,260.27 | 1,253.86 | 62,985 |
| July 22, 2025 | 1,257.88 | 1,258 | 1,258 | 1,261 | 1,254.24 | 106,826 |
| July 21, 2025 | 1,264.27 | 1,261.5 | 1,261.5 | 1,266.5 | 1,260.74 | 243,169 |
| July 18, 2025 | 1,269 | 1,262.5 | 1,262.5 | 1,269 | 1,261 | 467,624 |
| July 17, 2025 | 1,261.88 | 1,264 | 1,264 | 1,264.5 | 1,258.5 | 24,915 |
| July 16, 2025 | 1,250.34 | 1,241.5 | 1,241.5 | 1,259 | 1,241.5 | 49,438 |
| July 15, 2025 | 1,266.5 | 1,262.5 | 1,262.5 | 1,268 | 1,261.67 | 56,088 |
| July 14, 2025 | 1,249.26 | 1,258 | 1,258 | 1,258 | 1,247.24 | 14,048 |
| July 11, 2025 | 1,256 | 1,253.5 | 1,253.5 | 1,257.5 | 1,248.21 | 49,349 |
| July 10, 2025 | 1,245.5 | 1,256.5 | 1,256.5 | 1,257.5 | 1,244 | 92,987 |
| July 09, 2025 | 1,247.5 | 1,247.25 | 1,247.25 | 1,253.5 | 1,245.37 | 35,808 |
| July 08, 2025 | 1,243 | 1,250 | 1,250 | 1,252.09 | 1,242 | 71,556 |
| July 07, 2025 | 1,248 | 1,241.5 | 1,241.5 | 1,251 | 1,241.5 | 28,792 |
| July 04, 2025 | 1,245.12 | 1,244.25 | 1,244.25 | 1,245.5 | 1,241.62 | 10,179 |
| July 03, 2025 | 1,245.5 | 1,250.5 | 1,250.5 | 1,252.16 | 1,241.65 | 41,215 |
| July 02, 2025 | 1,237.5 | 1,243.75 | 1,243.75 | 1,246 | 1,234 | 67,907 |
| July 01, 2025 | 1,226.5 | 1,233.5 | 1,233.5 | 1,233.5 | 1,221.5 | 43,604 |
| June 30, 2025 | 1,229.75 | 1,229.75 | 1,229.75 | 1,232.11 | 1,228 | 57,685 |
| June 27, 2025 | 1,217.5 | 1,228.5 | 1,228.5 | 1,228.5 | 1,217 | 61,722 |
| June 26, 2025 | 1,216 | 1,215 | 1,215 | 1,218.5 | 1,211.87 | 11,942 |
| June 25, 2025 | 1,221.8 | 1,218 | 1,218 | 1,225.88 | 1,217.5 | 21,231 |
| June 24, 2025 | 1,223.32 | 1,217.75 | 1,217.75 | 1,224 | 1,213.6 | 98,556 |
| June 23, 2025 | 1,206.5 | 1,212 | 1,212 | 1,218.54 | 1,206.5 | 31,682 |
| June 20, 2025 | 1,207 | 1,211.1 | 1,209 | 1,212.4 | 1,202.65 | 22,361 |
| June 19, 2025 | 1,213 | 1,202.5 | 1,202.5 | 1,213 | 1,200 | 76,001 |
| June 18, 2025 | 1,210.5 | 1,212.25 | 1,212.25 | 1,215.41 | 1,209.65 | 28,241 |
| June 17, 2025 | 1,209.5 | 1,213.75 | 1,213.75 | 1,214.5 | 1,206 | 94,659 |
| June 16, 2025 | 1,204 | 1,212.25 | 1,212.25 | 1,214.45 | 1,201.5 | 39,424 |
| June 13, 2025 | 1,201.78 | 1,206.5 | 1,206.5 | 1,208.5 | 1,200.67 | 82,572 |
| June 12, 2025 | 1,212.5 | 1,215 | 1,215 | 1,216.11 | 1,204 | 215,947 |
| June 11, 2025 | 1,228.15 | 1,223.25 | 1,223.25 | 1,229 | 1,223.25 | 27,093 |
| June 10, 2025 | 1,220.74 | 1,222.5 | 1,222.5 | 1,222.5 | 1,216.79 | 67,073 |
| June 09, 2025 | 1,209.7 | 1,211 | 1,211 | 1,216.05 | 1,209 | 12,783 |
| June 06, 2025 | 1,210.25 | 1,215 | 1,215 | 1,218.65 | 1,208.2 | 54,417 |
| June 05, 2025 | 1,212 | 1,212 | 1,212 | 1,213.14 | 1,202.3 | 86,182 |
| June 04, 2025 | 1,214.5 | 1,212 | 1,212 | 1,218.84 | 1,208 | 33,695 |
| June 03, 2025 | 1,201 | 1,213 | 1,213 | 1,213 | 1,198.66 | 340,187 |
| June 02, 2025 | 1,193 | 1,193.5 | 1,193.5 | 1,200 | 1,189.5 | 102,425 |
| May 30, 2025 | 1,207.65 | 1,206 | 1,206 | 1,210.5 | 1,204.86 | 51,853 |
| May 29, 2025 | 1,223.5 | 1,211.5 | 1,211.5 | 1,226.5 | 1,208.4 | 77,561 |
| May 28, 2025 | 1,210.8 | 1,208.5 | 1,208.5 | 1,213.25 | 1,205.76 | 16,376 |
| May 27, 2025 | 1,190.5 | 1,203 | 1,203 | 1,203 | 1,190 | 28,422 |