1,560.80
-5.4(-0.34%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,560.8 | 1,560.8 | 1,560.8 | 1,560.8 | 1,560.8 | 0 |
| August 15, 2025 | 1,566.4 | 1,566.2 | 1,566.2 | 1,569 | 1,565.15 | 9,896 |
| August 14, 2025 | 1,561.4 | 1,561 | 1,561 | 1,561.4 | 1,561 | 172 |
| August 13, 2025 | 1,548.53 | 1,550.2 | 1,550.2 | 1,550.2 | 1,548.53 | 183 |
| August 12, 2025 | 1,536.4 | 1,540.1 | 1,540.1 | 1,540.1 | 1,536.4 | 5,910 |
| August 11, 2025 | 1,537 | 1,536.2 | 1,536.2 | 1,537 | 1,535.4 | 2,416 |
| August 08, 2025 | 1,537 | 1,541.4 | 1,541.4 | 1,541.4 | 1,537 | 22 |
| August 07, 2025 | 1,534.5 | 1,534.5 | 1,534.5 | 1,534.5 | 1,534.5 | 0 |
| August 06, 2025 | 1,516.6 | 1,515.3 | 1,515.3 | 1,516.6 | 1,514.2 | 12 |
| August 05, 2025 | 1,517 | 1,513.7 | 1,513.7 | 1,517 | 1,513.7 | 2 |
| August 04, 2025 | 1,507.83 | 1,510.1 | 1,510.1 | 1,510.1 | 1,507.83 | 59 |
| August 01, 2025 | 1,491.7 | 1,491.7 | 1,491.7 | 1,491.7 | 1,491.7 | 0 |
| July 31, 2025 | 1,530.5 | 1,530.5 | 1,530.5 | 1,530.5 | 1,530.5 | 0 |
| July 30, 2025 | 1,538.8 | 1,544.9 | 1,544.9 | 1,546 | 1,538.6 | 10,594 |
| July 29, 2025 | 1,539.3 | 1,539.3 | 1,539.3 | 1,539.3 | 1,539.3 | 7,155 |
| July 28, 2025 | 1,545.44 | 1,527.6 | 1,527.6 | 1,545.44 | 1,527.6 | 13,102 |
| July 25, 2025 | 1,571.2 | 1,570.4 | 1,570.4 | 1,571.2 | 1,570.4 | 12,804 |
| July 24, 2025 | 1,572.4 | 1,572.4 | 1,572.4 | 1,572.4 | 1,572.4 | 0 |
| July 23, 2025 | 1,566.6 | 1,566.6 | 1,566.6 | 1,566.6 | 1,566.6 | 0 |
| July 22, 2025 | 1,553 | 1,551.5 | 1,551.5 | 1,553 | 1,551.5 | 5,808 |
| July 21, 2025 | 1,561.88 | 1,561.9 | 1,561.9 | 1,561.9 | 1,561.88 | 894 |
| July 18, 2025 | 1,563.5 | 1,563.5 | 1,563.5 | 1,563.5 | 1,563.5 | 0 |
| July 17, 2025 | 1,566.1 | 1,566.1 | 1,566.1 | 1,566.1 | 1,566.1 | 0 |
| July 16, 2025 | 1,558.8 | 1,550 | 1,550 | 1,558.8 | 1,550 | 6,049 |
| July 15, 2025 | 1,560.5 | 1,560.5 | 1,560.5 | 1,560.5 | 1,560.5 | 0 |
| July 14, 2025 | 1,564.8 | 1,564.8 | 1,564.8 | 1,564.8 | 1,564.8 | 0 |
| July 11, 2025 | 1,565.3 | 1,565.3 | 1,565.3 | 1,565.3 | 1,565.3 | 0 |
| July 10, 2025 | 1,581.4 | 1,581.4 | 1,581.4 | 1,581.4 | 1,581.4 | 0 |
| July 09, 2025 | 1,580.4 | 1,580.4 | 1,580.4 | 1,580.4 | 1,580.4 | 0 |
| July 08, 2025 | 1,560.9 | 1,560.9 | 1,560.9 | 1,560.9 | 1,560.9 | 0 |
| July 07, 2025 | 1,554.9 | 1,554.9 | 1,554.9 | 1,554.9 | 1,554.9 | 0 |
| July 04, 2025 | 1,540.8 | 1,543.3 | 1,543.3 | 1,543.3 | 1,540.8 | 6 |
| July 03, 2025 | 1,553.6 | 1,553.6 | 1,553.6 | 1,553.6 | 1,553.6 | 0 |
| July 02, 2025 | 1,548.1 | 1,548.1 | 1,548.1 | 1,548.1 | 1,548.1 | 0 |
| July 01, 2025 | 1,542.2 | 1,540.7 | 1,540.7 | 1,542.2 | 1,539.81 | 1,111 |
| June 30, 2025 | 1,547.28 | 1,547.1 | 1,547.1 | 1,548.6 | 1,547.1 | 9,072 |
| June 27, 2025 | 1,536.8 | 1,547.7 | 1,547.7 | 1,547.7 | 1,536.8 | 1,208 |
| June 26, 2025 | 1,524.44 | 1,528 | 1,528 | 1,528.15 | 1,524.44 | 127 |
| June 25, 2025 | 1,526.6 | 1,526.6 | 1,526.6 | 1,526.6 | 1,526.6 | 0 |
| June 24, 2025 | 1,538.4 | 1,538.4 | 1,538.4 | 1,538.4 | 1,538.4 | 0 |
| June 23, 2025 | 1,517.45 | 1,516.3 | 1,516.3 | 1,517.45 | 1,516.3 | 2 |
| June 20, 2025 | 1,525.8 | 1,516.9 | 1,516.9 | 1,525.8 | 1,516.9 | 69 |
| June 19, 2025 | 1,512 | 1,508.4 | 1,508.4 | 1,512 | 1,508.4 | 604 |
| June 18, 2025 | 1,531.8 | 1,527.5 | 1,527.5 | 1,531.8 | 1,527.5 | 65 |
| June 17, 2025 | 1,531.8 | 1,531.8 | 1,531.8 | 1,531.8 | 1,531.8 | 0 |
| June 16, 2025 | 1,546.4 | 1,546.4 | 1,546.4 | 1,546.4 | 1,546.4 | 0 |
| June 13, 2025 | 1,533.3 | 1,533.3 | 1,533.3 | 1,533.3 | 1,533.3 | 0 |
| June 12, 2025 | 1,551.6 | 1,551.6 | 1,551.6 | 1,551.6 | 1,551.6 | 0 |
| June 11, 2025 | 1,564.4 | 1,559.8 | 1,559.8 | 1,564.6 | 1,559.8 | 404 |
| June 10, 2025 | 1,564.4 | 1,564.4 | 1,564.4 | 1,564.4 | 1,564.4 | 0 |
| June 09, 2025 | 1,566 | 1,566 | 1,566 | 1,566 | 1,566 | 0 |
| June 06, 2025 | 1,566.6 | 1,566.6 | 1,566.6 | 1,566.6 | 1,566.6 | 0 |
| June 05, 2025 | 1,565.8 | 1,564 | 1,564 | 1,565.8 | 1,562.4 | 744 |
| June 04, 2025 | 1,559.4 | 1,559.4 | 1,559.4 | 1,559.4 | 1,559.4 | 0 |
| June 03, 2025 | 1,547.2 | 1,551.9 | 1,551.9 | 1,551.9 | 1,547.2 | 1,208 |
| June 02, 2025 | 1,549.5 | 1,549.5 | 1,549.5 | 1,549.5 | 1,549.5 | 0 |
| May 30, 2025 | 1,551.5 | 1,551.5 | 1,551.5 | 1,551.5 | 1,551.5 | 0 |
| May 29, 2025 | 1,557.2 | 1,553.6 | 1,553.6 | 1,557.2 | 1,552.4 | 872 |
| May 28, 2025 | 1,553.8 | 1,553.8 | 1,553.8 | 1,553.8 | 1,553.8 | 0 |
| May 27, 2025 | 1,564.9 | 1,564.9 | 1,564.9 | 1,564.9 | 1,564.9 | 0 |