1,194.00
+7.25(+0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,196.5 | 1,194 | 1,194 | 1,196.5 | 1,191 | 6,595 |
| August 15, 2025 | 1,193 | 1,186.75 | 1,186.75 | 1,193 | 1,186.75 | 10,546 |
| August 14, 2025 | 1,189.5 | 1,188.5 | 1,188.5 | 1,191.5 | 1,188.5 | 12,614 |
| August 13, 2025 | 1,199 | 1,201.5 | 1,201.5 | 1,201.5 | 1,199 | 11,884 |
| August 12, 2025 | 1,188 | 1,188.25 | 1,188.25 | 1,188.5 | 1,182.5 | 17,941 |
| August 11, 2025 | 1,184 | 1,186 | 1,186 | 1,186.48 | 1,182.76 | 11,283 |
| August 08, 2025 | 1,185 | 1,182 | 1,182 | 1,185 | 1,180 | 17,040 |
| August 07, 2025 | 1,190 | 1,186 | 1,186 | 1,194.5 | 1,186 | 17,247 |
| August 06, 2025 | 1,187.5 | 1,180.5 | 1,180.5 | 1,187.5 | 1,180.5 | 18,094 |
| August 05, 2025 | 1,191.5 | 1,184.75 | 1,184.75 | 1,191.5 | 1,184.48 | 18,533 |
| August 04, 2025 | 1,183.5 | 1,180 | 1,180 | 1,183.5 | 1,179.17 | 31,391 |
| August 01, 2025 | 1,176 | 1,167.75 | 1,167.75 | 1,176 | 1,166.5 | 9,359 |
| July 31, 2025 | 1,188 | 1,183.25 | 1,183.25 | 1,191 | 1,183.25 | 14,227 |
| July 30, 2025 | 1,183.5 | 1,183.5 | 1,183.5 | 1,185.98 | 1,183.5 | 20,366 |
| July 29, 2025 | 1,184 | 1,185 | 1,185 | 1,189 | 1,183.29 | 13,593 |
| July 28, 2025 | 1,189 | 1,178 | 1,178 | 1,189 | 1,176.01 | 26,891 |
| July 25, 2025 | 1,200 | 1,200 | 1,186.64 | 1,202 | 1,199 | 7,415 |
| July 24, 2025 | 1,203.5 | 1,199.75 | 1,186.39 | 1,204.5 | 1,196.61 | 18,474 |
| July 23, 2025 | 1,201.02 | 1,201 | 1,187.63 | 1,203.5 | 1,198.5 | 14,904 |
| July 22, 2025 | 1,196 | 1,195.75 | 1,182.43 | 1,196.5 | 1,193.98 | 18,760 |
| July 21, 2025 | 1,201.45 | 1,201.5 | 1,188.12 | 1,202.5 | 1,198 | 10,674 |
| July 18, 2025 | 1,199 | 1,202.75 | 1,189.36 | 1,203.48 | 1,198.94 | 88,397 |
| July 17, 2025 | 1,198.96 | 1,199.25 | 1,185.89 | 1,199.25 | 1,192.5 | 12,237 |
| July 16, 2025 | 1,197 | 1,190.25 | 1,176.99 | 1,197 | 1,190 | 15,801 |
| July 15, 2025 | 1,198 | 1,196.25 | 1,182.93 | 1,199 | 1,196.02 | 42,225 |
| July 14, 2025 | 1,187.5 | 1,186.5 | 1,173.29 | 1,187.5 | 1,182.5 | 20,314 |
| July 11, 2025 | 1,185 | 1,181.75 | 1,168.59 | 1,185 | 1,179.99 | 12,994 |
| July 10, 2025 | 1,180.48 | 1,180.5 | 1,167.35 | 1,182.81 | 1,180.29 | 17,445 |
| July 09, 2025 | 1,173.18 | 1,172 | 1,158.95 | 1,175.5 | 1,172 | 274,414 |
| July 08, 2025 | 1,175 | 1,174.5 | 1,161.42 | 1,178 | 1,172.02 | 14,215 |
| July 07, 2025 | 1,164 | 1,163.75 | 1,150.79 | 1,167.5 | 1,162.5 | 7,540 |
| July 04, 2025 | 1,163.97 | 1,165.25 | 1,165.25 | 1,167.5 | 1,163 | 26,793 |
| July 03, 2025 | 1,172.52 | 1,177 | 1,177 | 1,178.48 | 1,172 | 41,971 |
| July 02, 2025 | 1,157.96 | 1,168.75 | 1,168.75 | 1,168.75 | 1,157.5 | 54,831 |
| July 01, 2025 | 1,158 | 1,159.25 | 1,159.25 | 1,162.48 | 1,156.5 | 30,977 |
| June 30, 2025 | 1,155.5 | 1,156.5 | 1,156.5 | 1,158 | 1,153.5 | 107,236 |
| June 27, 2025 | 1,150.5 | 1,155 | 1,155 | 1,155 | 1,148.5 | 46,394 |
| June 26, 2025 | 1,159 | 1,156.5 | 1,156.5 | 1,160 | 1,156.02 | 4,277 |
| June 25, 2025 | 1,163 | 1,160 | 1,160 | 1,163.5 | 1,159.62 | 8,263 |
| June 24, 2025 | 1,157.5 | 1,156.25 | 1,156.25 | 1,157.5 | 1,150.5 | 17,465 |
| June 23, 2025 | 1,133 | 1,131.75 | 1,131.75 | 1,136 | 1,131.75 | 2,575 |
| June 20, 2025 | 1,131.81 | 1,127.75 | 1,127.75 | 1,134.5 | 1,127.75 | 2,363 |
| June 19, 2025 | 1,124.5 | 1,119.75 | 1,119.75 | 1,126 | 1,119.6 | 9,215 |
| June 18, 2025 | 1,134.53 | 1,134.5 | 1,134.5 | 1,135.97 | 1,131 | 4,203 |
| June 17, 2025 | 1,135.94 | 1,132.5 | 1,132.5 | 1,135.94 | 1,127.5 | 95,665 |
| June 16, 2025 | 1,135 | 1,143.25 | 1,143.25 | 1,144.98 | 1,134.86 | 8,137 |
| June 13, 2025 | 1,126.85 | 1,125.25 | 1,125.25 | 1,127.78 | 1,123.5 | 125,590 |
| June 12, 2025 | 1,144 | 1,140.5 | 1,140.5 | 1,144 | 1,136.5 | 44,350 |
| June 11, 2025 | 1,145 | 1,144.25 | 1,144.25 | 1,152.5 | 1,142.45 | 27,795 |
| June 10, 2025 | 1,132.57 | 1,134 | 1,134 | 1,136.5 | 1,131 | 66,191 |
| June 09, 2025 | 1,122.5 | 1,125 | 1,125 | 1,125.48 | 1,120 | 5,350 |
| June 06, 2025 | 1,111 | 1,110.25 | 1,110.25 | 1,112 | 1,106.5 | 31,984 |
| June 05, 2025 | 1,104.14 | 1,107.25 | 1,107.25 | 1,107.25 | 1,101.27 | 137,950 |
| June 04, 2025 | 1,093.5 | 1,098 | 1,098 | 1,101 | 1,093.5 | 16,273 |
| June 03, 2025 | 1,083.5 | 1,085 | 1,085 | 1,086.5 | 1,082.5 | 14,159 |
| June 02, 2025 | 1,072.1 | 1,075 | 1,075 | 1,077 | 1,072.1 | 17,899 |
| May 30, 2025 | 1,085.86 | 1,077.75 | 1,077.75 | 1,086.37 | 1,077.75 | 21,098 |
| May 29, 2025 | 1,097.5 | 1,091.25 | 1,091.25 | 1,099.14 | 1,089.77 | 5,269 |
| May 28, 2025 | 1,086.38 | 1,084.25 | 1,084.25 | 1,087.5 | 1,083.86 | 136,350 |
| May 27, 2025 | 1,087 | 1,084.25 | 1,084.25 | 1,087 | 1,077.8 | 8,258 |