1,561.75
-4(-0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,564.78 | 1,561.75 | 1,561.75 | 1,565.96 | 1,561.75 | 711 |
| August 15, 2025 | 1,566.5 | 1,565.75 | 1,565.75 | 1,568.1 | 1,565.75 | 581 |
| August 14, 2025 | 1,569.23 | 1,566.25 | 1,566.25 | 1,570.14 | 1,566.25 | 4,181 |
| August 13, 2025 | 1,566.58 | 1,569.25 | 1,569.25 | 1,570.5 | 1,566.58 | 2,675 |
| August 12, 2025 | 1,565.5 | 1,563 | 1,563 | 1,565.5 | 1,562.64 | 1,162 |
| August 11, 2025 | 1,566.42 | 1,567.75 | 1,567.75 | 1,568 | 1,566.42 | 1,787 |
| August 08, 2025 | 1,565.5 | 1,563.75 | 1,563.75 | 1,565.5 | 1,563.64 | 9,896 |
| August 07, 2025 | 1,565 | 1,565 | 1,565 | 1,567.84 | 1,565 | 1,162 |
| August 06, 2025 | 1,564.14 | 1,566.5 | 1,566.5 | 1,566.5 | 1,564.14 | 2,036 |
| August 05, 2025 | 1,566.02 | 1,568 | 1,568 | 1,568 | 1,566.02 | 660 |
| August 04, 2025 | 1,561.5 | 1,568 | 1,568 | 1,568 | 1,561 | 7,829 |
| August 01, 2025 | 1,552.84 | 1,560.75 | 1,560.75 | 1,562.5 | 1,552.84 | 2,633 |
| July 31, 2025 | 1,557.84 | 1,557.25 | 1,557.25 | 1,557.84 | 1,557 | 1,581 |
| July 30, 2025 | 1,560 | 1,556.75 | 1,556.75 | 1,560 | 1,556.64 | 1,506 |
| July 29, 2025 | 1,557.23 | 1,556.5 | 1,556.5 | 1,557.23 | 1,556.5 | 600 |
| July 28, 2025 | 1,555.5 | 1,554.25 | 1,554.25 | 1,556 | 1,553.94 | 54,096 |
| July 25, 2025 | 1,555 | 1,554.75 | 1,554.75 | 1,555 | 1,554.64 | 3,142 |
| July 24, 2025 | 1,553.84 | 1,555 | 1,555 | 1,555 | 1,552.64 | 2 |
| July 23, 2025 | 1,554.5 | 1,554.5 | 1,554.5 | 1,554.5 | 1,554.5 | 815 |
| July 22, 2025 | 1,557.27 | 1,559.75 | 1,559.75 | 1,559.75 | 1,557.27 | 10,106 |
| July 21, 2025 | 1,558.23 | 1,558.75 | 1,558.75 | 1,559.5 | 1,557.5 | 2,341 |
| July 18, 2025 | 1,555.5 | 1,556.75 | 1,556.75 | 1,556.75 | 1,550.35 | 759 |
| July 17, 2025 | 1,551.5 | 1,552.5 | 1,552.5 | 1,553.64 | 1,551.5 | 867 |
| July 16, 2025 | 1,546.64 | 1,551.25 | 1,551.25 | 1,551.25 | 1,546.5 | 3,254 |
| July 15, 2025 | 1,550 | 1,546 | 1,546 | 1,550 | 1,546 | 1,230 |
| July 14, 2025 | 1,549.5 | 1,548.75 | 1,548.75 | 1,549.5 | 1,548.75 | 581 |
| July 11, 2025 | 1,549 | 1,548 | 1,548 | 1,549.34 | 1,548 | 1,247 |
| July 10, 2025 | 1,549.77 | 1,549.25 | 1,549.25 | 1,550 | 1,548.14 | 24,094 |
| July 09, 2025 | 1,547.84 | 1,549 | 1,549 | 1,549 | 1,546.64 | 1,648 |
| July 08, 2025 | 1,546.74 | 1,546.75 | 1,546.75 | 1,547.34 | 1,546.14 | 189 |
| July 07, 2025 | 1,546.39 | 1,546 | 1,546 | 1,546.39 | 1,545.5 | 1,175 |
| July 04, 2025 | 1,548.43 | 1,544.5 | 1,544.5 | 1,548.79 | 1,544.5 | 999 |
| July 03, 2025 | 1,547.34 | 1,547.25 | 1,547.25 | 1,547.34 | 1,547.25 | 34 |
| July 02, 2025 | 1,548.34 | 1,548 | 1,548 | 1,549.14 | 1,547.5 | 2,076 |
| July 01, 2025 | 1,549.34 | 1,548.75 | 1,548.75 | 1,549.34 | 1,548.75 | 8 |
| June 30, 2025 | 1,550.5 | 1,548 | 1,548 | 1,550.5 | 1,548 | 2,419 |
| June 27, 2025 | 1,548 | 1,550.5 | 1,550.5 | 1,550.5 | 1,548 | 4,297 |
| June 26, 2025 | 1,543.5 | 1,543.5 | 1,543.5 | 1,543.5 | 1,543.5 | 1,133 |
| June 25, 2025 | 1,544.27 | 1,545.5 | 1,545.5 | 1,545.5 | 1,544.27 | 1,858 |
| June 24, 2025 | 1,542.74 | 1,544.25 | 1,544.25 | 1,544.25 | 1,541.14 | 1,775 |
| June 23, 2025 | 1,541.5 | 1,544 | 1,544 | 1,544.5 | 1,541 | 14,689 |
| June 20, 2025 | 1,539 | 1,539.5 | 1,539.5 | 1,539.5 | 1,539 | 1,921 |
| June 19, 2025 | 1,538 | 1,543 | 1,543 | 1,543 | 1,538 | 3,691 |
| June 18, 2025 | 1,538.5 | 1,542.5 | 1,542.5 | 1,542.5 | 1,538.17 | 2,302 |
| June 17, 2025 | 1,534.33 | 1,534 | 1,534 | 1,535 | 1,534 | 2,036 |
| June 16, 2025 | 1,530.5 | 1,532.5 | 1,532.5 | 1,534.84 | 1,530.5 | 3,292 |
| June 13, 2025 | 1,534.14 | 1,531.5 | 1,531.5 | 1,534.14 | 1,531.5 | 92 |
| June 12, 2025 | 1,534.5 | 1,534.75 | 1,534.75 | 1,535.34 | 1,533 | 12,911 |
| June 11, 2025 | 1,527.64 | 1,532 | 1,532 | 1,532 | 1,527.64 | 3,183 |
| June 10, 2025 | 1,531.84 | 1,531 | 1,531 | 1,532 | 1,531 | 305 |
| June 09, 2025 | 1,530.07 | 1,532 | 1,532 | 1,532 | 1,528.5 | 14,634 |
| June 06, 2025 | 1,529.64 | 1,529.75 | 1,529.75 | 1,529.75 | 1,529.64 | 2 |
| June 05, 2025 | 1,535.5 | 1,537.5 | 1,537.5 | 1,539.84 | 1,535.5 | 3,685 |
| June 04, 2025 | 1,533.9 | 1,536 | 1,536 | 1,538.5 | 1,533.9 | 4,568 |
| June 03, 2025 | 1,534.5 | 1,534.5 | 1,534.5 | 1,534.5 | 1,534.5 | 128 |
| June 02, 2025 | 1,535.5 | 1,535.5 | 1,535.5 | 1,538.84 | 1,535.5 | 308 |
| May 30, 2025 | 1,535.75 | 1,536.75 | 1,536.75 | 1,537.84 | 1,535.5 | 1,830 |
| May 29, 2025 | 1,530.5 | 1,535.25 | 1,535.25 | 1,535.34 | 1,530.5 | 1,445 |
| May 28, 2025 | 1,533.53 | 1,532.75 | 1,532.75 | 1,534 | 1,532.75 | 10,184 |
| May 27, 2025 | 1,534 | 1,534 | 1,534 | 1,535.34 | 1,534 | 2,731 |