1,243.50
-1.25(-0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,245 | 1,243.5 | 1,243.5 | 1,245.32 | 1,243.5 | 1,513 |
| August 15, 2025 | 1,244.18 | 1,244.75 | 1,244.75 | 1,245.38 | 1,244.18 | 2,270 |
| August 14, 2025 | 1,246.5 | 1,244.25 | 1,244.25 | 1,246.5 | 1,244.12 | 799 |
| August 13, 2025 | 1,244 | 1,246.75 | 1,246.75 | 1,246.75 | 1,244 | 4,700 |
| August 12, 2025 | 1,242 | 1,243.25 | 1,243.25 | 1,243.25 | 1,242 | 697 |
| August 11, 2025 | 1,241.18 | 1,241.75 | 1,241.75 | 1,243 | 1,241.18 | 908 |
| August 08, 2025 | 1,243 | 1,242 | 1,242 | 1,243 | 1,241.62 | 2,673 |
| August 07, 2025 | 1,243.5 | 1,243.25 | 1,243.25 | 1,247.15 | 1,243.25 | 2,009 |
| August 06, 2025 | 1,245.65 | 1,242.75 | 1,242.75 | 1,245.65 | 1,242 | 2,869 |
| August 05, 2025 | 1,242.5 | 1,242.5 | 1,242.5 | 1,243.43 | 1,242.5 | 1,775 |
| August 04, 2025 | 1,241.5 | 1,242.25 | 1,242.25 | 1,242.93 | 1,241.5 | 16,512 |
| August 01, 2025 | 1,239.5 | 1,240.75 | 1,240.75 | 1,240.93 | 1,239.5 | 1,370 |
| July 31, 2025 | 1,236.95 | 1,236.75 | 1,236.75 | 1,236.95 | 1,236.75 | 8 |
| July 30, 2025 | 1,237 | 1,236.25 | 1,236.25 | 1,239 | 1,231.5 | 9,352 |
| July 29, 2025 | 1,236 | 1,236 | 1,236 | 1,236.93 | 1,236 | 2,696 |
| July 28, 2025 | 1,236 | 1,234.75 | 1,234.75 | 1,236 | 1,234.58 | 2,076 |
| July 25, 2025 | 1,262 | 1,263.75 | 1,235.35 | 1,266.5 | 1,262 | 7,416 |
| July 24, 2025 | 1,263.54 | 1,264.25 | 1,235.84 | 1,264.25 | 1,263.54 | 4 |
| July 23, 2025 | 1,267.72 | 1,264.75 | 1,236.33 | 1,267.72 | 1,264.75 | 4 |
| July 22, 2025 | 1,263.82 | 1,265 | 1,236.57 | 1,265.5 | 1,263.82 | 768 |
| July 21, 2025 | 1,263.5 | 1,263 | 1,234.62 | 1,264.32 | 1,262 | 10,268 |
| July 18, 2025 | 1,261 | 1,263.25 | 1,234.86 | 1,263.45 | 1,261 | 1,329 |
| July 17, 2025 | 1,261.4 | 1,259.5 | 1,231.2 | 1,261.43 | 1,259.12 | 3,842 |
| July 16, 2025 | 1,257.22 | 1,259.5 | 1,231.2 | 1,259.5 | 1,257.22 | 692 |
| July 15, 2025 | 1,259.5 | 1,257.5 | 1,229.24 | 1,259.5 | 1,257.5 | 719 |
| July 14, 2025 | 1,258.22 | 1,258.75 | 1,258.75 | 1,259.35 | 1,258.22 | 1,019 |
| July 11, 2025 | 1,260 | 1,259.5 | 1,259.5 | 1,260 | 1,256.94 | 5,612 |
| July 10, 2025 | 1,260.5 | 1,260 | 1,260 | 1,260.78 | 1,260 | 5,499 |
| July 09, 2025 | 1,258 | 1,258.75 | 1,258.75 | 1,259.85 | 1,256 | 8,091 |
| July 08, 2025 | 1,259 | 1,259 | 1,259 | 1,259.35 | 1,259 | 682 |
| July 07, 2025 | 1,259.87 | 1,259.75 | 1,259.75 | 1,260.78 | 1,259.72 | 7,767 |
| July 04, 2025 | 1,260.65 | 1,261 | 1,261 | 1,261.78 | 1,258.5 | 2,849 |
| July 03, 2025 | 1,260 | 1,260.75 | 1,260.75 | 1,260.78 | 1,260 | 713 |
| July 02, 2025 | 1,260.22 | 1,261.75 | 1,261.75 | 1,261.78 | 1,259.02 | 15 |
| July 01, 2025 | 1,263.26 | 1,261.5 | 1,261.5 | 1,263.26 | 1,261.5 | 300 |
| June 30, 2025 | 1,262.28 | 1,260.5 | 1,260.5 | 1,262.28 | 1,260.5 | 2,039 |
| June 27, 2025 | 1,260.5 | 1,262 | 1,262 | 1,262 | 1,260.22 | 5,521 |
| June 26, 2025 | 1,259.5 | 1,261.5 | 1,261.5 | 1,261.5 | 1,259.5 | 2,850 |
| June 25, 2025 | 1,259.5 | 1,257.5 | 1,257.5 | 1,259.5 | 1,257.5 | 1,108 |
| June 24, 2025 | 1,257.5 | 1,257.5 | 1,257.5 | 1,258.2 | 1,257 | 1,754 |
| June 23, 2025 | 1,253.5 | 1,255.5 | 1,255.5 | 1,256.35 | 1,253.5 | 1,498 |
| June 20, 2025 | 1,253 | 1,252.5 | 1,252.5 | 1,253.68 | 1,252.28 | 1,399 |
| June 19, 2025 | 1,251.72 | 1,252.5 | 1,252.5 | 1,252.78 | 1,249 | 1,126 |
| June 18, 2025 | 1,252.5 | 1,255 | 1,255 | 1,255 | 1,252.5 | 1,700 |
| June 17, 2025 | 1,250.72 | 1,251 | 1,251 | 1,252.5 | 1,250.72 | 5,967 |
| June 16, 2025 | 1,249.22 | 1,252 | 1,252 | 1,252.28 | 1,249.22 | 4,912 |
| June 13, 2025 | 1,253 | 1,250.75 | 1,250.75 | 1,253 | 1,250.75 | 1,998 |
| June 12, 2025 | 1,251.5 | 1,253 | 1,253 | 1,254 | 1,251 | 4,795 |
| June 11, 2025 | 1,248 | 1,250.25 | 1,250.25 | 1,251 | 1,248 | 5,975 |
| June 10, 2025 | 1,249 | 1,248.5 | 1,248.5 | 1,249.85 | 1,248.5 | 1,351 |
| June 09, 2025 | 1,247.5 | 1,248.25 | 1,248.25 | 1,248.28 | 1,246.65 | 6,799 |
| June 06, 2025 | 1,249.22 | 1,248 | 1,248 | 1,249.22 | 1,248 | 667 |
| June 05, 2025 | 1,253.24 | 1,251.5 | 1,251.5 | 1,253.5 | 1,251.5 | 2,694 |
| June 04, 2025 | 1,249.5 | 1,252.25 | 1,252.25 | 1,254.41 | 1,248.72 | 2,555 |
| June 03, 2025 | 1,249.72 | 1,248.75 | 1,248.75 | 1,250 | 1,248.5 | 5,643 |
| June 02, 2025 | 1,249.32 | 1,249.75 | 1,249.75 | 1,251 | 1,246 | 12,718 |
| May 30, 2025 | 1,248 | 1,249.75 | 1,249.75 | 1,249.83 | 1,248 | 1,169 |
| May 29, 2025 | 1,243 | 1,248.25 | 1,248.25 | 1,248.5 | 1,243 | 3,992 |
| May 28, 2025 | 1,246.5 | 1,245.75 | 1,245.75 | 1,247 | 1,245.72 | 683 |
| May 27, 2025 | 1,246 | 1,247.25 | 1,247.25 | 1,248.15 | 1,246 | 2,342 |