1,953.80
-6.8(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,953.8 | 1,953.8 | 1,953.8 | 1,953.8 | 1,953.8 | 0 |
| August 15, 2025 | 1,962.2 | 1,960.6 | 1,960.6 | 1,962.2 | 1,960.6 | 42 |
| August 14, 2025 | 1,941.6 | 1,952.6 | 1,952.6 | 1,952.6 | 1,941.6 | 839 |
| August 13, 2025 | 1,939.9 | 1,939.9 | 1,939.9 | 1,939.9 | 1,939.9 | 0 |
| August 12, 2025 | 1,926.08 | 1,927 | 1,927 | 1,927 | 1,925 | 4,606 |
| August 11, 2025 | 1,922 | 1,922.4 | 1,922.4 | 1,922.4 | 1,922 | 632 |
| August 08, 2025 | 1,928.3 | 1,928.3 | 1,928.3 | 1,928.3 | 1,928.3 | 0 |
| August 07, 2025 | 1,923.86 | 1,920 | 1,920 | 1,923.86 | 1,920 | 4,884 |
| August 06, 2025 | 1,896.7 | 1,896.7 | 1,896.7 | 1,896.7 | 1,896.7 | 0 |
| August 05, 2025 | 1,894.62 | 1,893.7 | 1,893.7 | 1,898.38 | 1,893.7 | 390 |
| August 04, 2025 | 1,873.4 | 1,889.6 | 1,889.6 | 1,889.6 | 1,873.4 | 91 |
| August 01, 2025 | 1,865.9 | 1,865.9 | 1,865.9 | 1,865.9 | 1,865.9 | 0 |
| July 31, 2025 | 1,915 | 1,915 | 1,915 | 1,915 | 1,915 | 0 |
| July 30, 2025 | 1,932.4 | 1,932.8 | 1,932.8 | 1,932.8 | 1,932.4 | 801 |
| July 29, 2025 | 1,928.2 | 1,926.4 | 1,926.4 | 1,928.2 | 1,926.4 | 14 |
| July 28, 2025 | 1,938.7 | 1,912.3 | 1,912.3 | 1,939.3 | 1,912.3 | 539 |
| July 25, 2025 | 1,915.76 | 1,922.7 | 1,922.7 | 1,922.7 | 1,915.76 | 1,300 |
| July 24, 2025 | 1,924 | 1,924 | 1,924 | 1,924 | 1,924 | 0 |
| July 23, 2025 | 1,916.9 | 1,916.9 | 1,916.9 | 1,916.9 | 1,916.9 | 0 |
| July 22, 2025 | 1,907.8 | 1,898.3 | 1,898.3 | 1,907.8 | 1,897.62 | 487 |
| July 21, 2025 | 1,908.62 | 1,911.7 | 1,911.7 | 1,911.7 | 1,908.62 | 27 |
| July 18, 2025 | 1,913.5 | 1,913.5 | 1,913.5 | 1,913.5 | 1,913.5 | 0 |
| July 17, 2025 | 1,911.81 | 1,916 | 1,916 | 1,916 | 1,911.81 | 1,748 |
| July 16, 2025 | 1,901.2 | 1,896.4 | 1,896.4 | 1,901.2 | 1,896.4 | 254 |
| July 15, 2025 | 1,909.2 | 1,909.2 | 1,909.2 | 1,909.2 | 1,909.2 | 0 |
| July 14, 2025 | 1,914.3 | 1,914.3 | 1,914.3 | 1,914.3 | 1,914.3 | 0 |
| July 11, 2025 | 1,926 | 1,915.1 | 1,915.1 | 1,926 | 1,915.06 | 1,442 |
| July 10, 2025 | 1,942.74 | 1,934.5 | 1,934.5 | 1,942.74 | 1,932.22 | 1,653 |
| July 09, 2025 | 1,933.3 | 1,933.3 | 1,933.3 | 1,933.3 | 1,933.3 | 0 |
| July 08, 2025 | 1,903.35 | 1,909.9 | 1,909.9 | 1,909.9 | 1,903.35 | 1,029 |
| July 07, 2025 | 1,891.58 | 1,902.1 | 1,902.1 | 1,902.8 | 1,891.58 | 5,046 |
| July 04, 2025 | 1,887.8 | 1,887.8 | 1,887.8 | 1,887.8 | 1,887.8 | 0 |
| July 03, 2025 | 1,890.02 | 1,900.8 | 1,900.8 | 1,901.6 | 1,890.02 | 680 |
| July 02, 2025 | 1,890.58 | 1,893.8 | 1,893.8 | 1,895.2 | 1,887.21 | 1,860 |
| July 01, 2025 | 1,884.5 | 1,884.5 | 1,884.5 | 1,884.5 | 1,884.5 | 0 |
| June 30, 2025 | 1,895.82 | 1,890.2 | 1,890.2 | 1,895.82 | 1,890.2 | 2,565 |
| June 27, 2025 | 1,887 | 1,894.4 | 1,894.4 | 1,894.4 | 1,886.84 | 1,446 |
| June 26, 2025 | 1,869.6 | 1,869.6 | 1,869.6 | 1,869.6 | 1,869.6 | 0 |
| June 25, 2025 | 1,870 | 1,870 | 1,870 | 1,870 | 1,870 | 0 |
| June 24, 2025 | 1,883.4 | 1,885 | 1,885 | 1,885.2 | 1,883.4 | 259 |
| June 23, 2025 | 1,851.6 | 1,856.7 | 1,856.7 | 1,856.7 | 1,851.6 | 115 |
| June 20, 2025 | 1,858 | 1,858 | 1,858 | 1,858 | 1,858 | 0 |
| June 19, 2025 | 1,851.2 | 1,848 | 1,848 | 1,851.2 | 1,848 | 9,958 |
| June 18, 2025 | 1,879.32 | 1,870.6 | 1,870.6 | 1,879.32 | 1,870.6 | 94 |
| June 17, 2025 | 1,874.2 | 1,875.9 | 1,875.9 | 1,875.9 | 1,874.2 | 55 |
| June 16, 2025 | 1,893.8 | 1,893.8 | 1,893.8 | 1,893.8 | 1,893.8 | 0 |
| June 13, 2025 | 1,875 | 1,877.6 | 1,877.6 | 1,877.6 | 1,875 | 496 |
| June 12, 2025 | 1,900.1 | 1,900.1 | 1,900.1 | 1,900.1 | 1,900.1 | 0 |
| June 11, 2025 | 1,912.6 | 1,910.7 | 1,910.7 | 1,915.6 | 1,910.7 | 220 |
| June 10, 2025 | 1,915.6 | 1,915.6 | 1,915.6 | 1,915.6 | 1,915.6 | 0 |
| June 09, 2025 | 1,917.6 | 1,917.6 | 1,917.6 | 1,917.6 | 1,917.6 | 0 |
| June 06, 2025 | 1,914.73 | 1,918.3 | 1,918.3 | 1,918.3 | 1,914.73 | 129 |
| June 05, 2025 | 1,915.8 | 1,915.3 | 1,915.3 | 1,915.8 | 1,915.3 | 508 |
| June 04, 2025 | 1,908.6 | 1,909.9 | 1,909.9 | 1,909.9 | 1,908 | 10,236 |
| June 03, 2025 | 1,895.4 | 1,901.3 | 1,901.3 | 1,901.3 | 1,894.54 | 510 |
| June 02, 2025 | 1,891 | 1,898.5 | 1,898.5 | 1,898.5 | 1,891 | 348 |
| May 30, 2025 | 1,912.38 | 1,904.2 | 1,904.2 | 1,912.38 | 1,904.2 | 798 |
| May 29, 2025 | 1,902.3 | 1,902.3 | 1,902.3 | 1,902.3 | 1,902.3 | 0 |
| May 28, 2025 | 1,903.7 | 1,903.7 | 1,903.7 | 1,903.7 | 1,903.7 | 0 |
| May 27, 2025 | 1,916.7 | 1,916.7 | 1,916.7 | 1,916.7 | 1,916.7 | 0 |