1,134.00
+0.25(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,137 | 1,134 | 1,134 | 1,137 | 1,125 | 61,111 |
| August 15, 2025 | 1,147.5 | 1,133.75 | 1,133.75 | 1,148 | 1,133.75 | 27,224 |
| August 14, 2025 | 1,132.5 | 1,138 | 1,138 | 1,140.45 | 1,131.5 | 18,921 |
| August 13, 2025 | 1,134 | 1,135 | 1,135 | 1,138 | 1,131.5 | 57,000 |
| August 12, 2025 | 1,130.5 | 1,133.25 | 1,133.25 | 1,138 | 1,125 | 21,752 |
| August 11, 2025 | 1,130 | 1,129.5 | 1,129.5 | 1,133.5 | 1,128 | 17,675 |
| August 08, 2025 | 1,119.5 | 1,123 | 1,123 | 1,128.45 | 1,118.5 | 10,823 |
| August 07, 2025 | 1,135.63 | 1,122.5 | 1,122.5 | 1,145 | 1,122.5 | 58,932 |
| August 06, 2025 | 1,142 | 1,137.5 | 1,137.5 | 1,143 | 1,133 | 17,193 |
| August 05, 2025 | 1,144 | 1,131.75 | 1,131.75 | 1,145.5 | 1,130.35 | 25,372 |
| August 04, 2025 | 1,133.5 | 1,138.75 | 1,138.75 | 1,140 | 1,131.5 | 32,082 |
| August 01, 2025 | 1,158.5 | 1,130.25 | 1,130.25 | 1,161 | 1,123.85 | 90,820 |
| July 31, 2025 | 1,156.5 | 1,164 | 1,164 | 1,173.55 | 1,153.5 | 15,832 |
| July 30, 2025 | 1,154 | 1,162.25 | 1,162.25 | 1,165.69 | 1,151.15 | 48,092 |
| July 29, 2025 | 1,164 | 1,159 | 1,159 | 1,169.5 | 1,159 | 32,500 |
| July 28, 2025 | 1,168 | 1,160 | 1,160 | 1,168.5 | 1,159.5 | 22,885 |
| July 25, 2025 | 1,152.5 | 1,158.5 | 1,158.5 | 1,160.6 | 1,150.34 | 13,403 |
| July 24, 2025 | 1,142.73 | 1,152.5 | 1,152.5 | 1,154.5 | 1,140.5 | 7,773 |
| July 23, 2025 | 1,142 | 1,137 | 1,137 | 1,145 | 1,133.59 | 57,608 |
| July 22, 2025 | 1,138 | 1,138.5 | 1,138.5 | 1,142 | 1,136 | 34,439 |
| July 21, 2025 | 1,145 | 1,145 | 1,145 | 1,146 | 1,140.05 | 9,242 |
| July 18, 2025 | 1,147.5 | 1,143.5 | 1,143.5 | 1,149.5 | 1,139.44 | 20,732 |
| July 17, 2025 | 1,132.65 | 1,138 | 1,138 | 1,142 | 1,131.5 | 28,809 |
| July 16, 2025 | 1,124.5 | 1,121 | 1,121 | 1,134.5 | 1,118 | 49,461 |
| July 15, 2025 | 1,142.5 | 1,133 | 1,133 | 1,145 | 1,132 | 60,500 |
| July 14, 2025 | 1,127 | 1,141 | 1,141 | 1,141.5 | 1,124.5 | 71,204 |
| July 11, 2025 | 1,136 | 1,131 | 1,131 | 1,138.5 | 1,129 | 29,048 |
| July 10, 2025 | 1,122.5 | 1,136 | 1,136 | 1,136 | 1,120 | 69,423 |
| July 09, 2025 | 1,123 | 1,125.5 | 1,125.5 | 1,128.54 | 1,122.5 | 13,113 |
| July 08, 2025 | 1,130 | 1,128 | 1,128 | 1,135.5 | 1,126.5 | 48,124 |
| July 07, 2025 | 1,133.5 | 1,132 | 1,132 | 1,142 | 1,132 | 17,795 |
| July 04, 2025 | 1,130.5 | 1,131.25 | 1,131.25 | 1,133.5 | 1,129 | 32,771 |
| July 03, 2025 | 1,128.5 | 1,138 | 1,138 | 1,140.17 | 1,124.5 | 22,078 |
| July 02, 2025 | 1,127.88 | 1,125.25 | 1,125.25 | 1,135 | 1,125 | 60,824 |
| July 01, 2025 | 1,114.9 | 1,118.5 | 1,118.5 | 1,119 | 1,108.5 | 97,674 |
| June 30, 2025 | 1,108.89 | 1,116 | 1,116 | 1,119.03 | 1,108.89 | 54,263 |
| June 27, 2025 | 1,103 | 1,110.25 | 1,110.25 | 1,110.5 | 1,102 | 42,158 |
| June 26, 2025 | 1,095.5 | 1,101 | 1,101 | 1,101.95 | 1,093.9 | 24,318 |
| June 25, 2025 | 1,107.5 | 1,102.5 | 1,102.5 | 1,109.5 | 1,102 | 31,799 |
| June 24, 2025 | 1,105.5 | 1,104 | 1,104 | 1,107.49 | 1,099 | 18,899 |
| June 23, 2025 | 1,083.5 | 1,087.5 | 1,087.5 | 1,098.5 | 1,083.5 | 26,440 |
| June 20, 2025 | 1,082.5 | 1,094 | 1,094 | 1,094 | 1,082.12 | 34,616 |
| June 19, 2025 | 1,090.42 | 1,077.5 | 1,077.5 | 1,093 | 1,077.5 | 125,243 |
| June 18, 2025 | 1,089.57 | 1,092.5 | 1,092.5 | 1,099 | 1,086 | 30,929 |
| June 17, 2025 | 1,082 | 1,084.5 | 1,084.5 | 1,088 | 1,076 | 36,861 |
| June 16, 2025 | 1,077.5 | 1,087.5 | 1,087.5 | 1,089.5 | 1,074 | 38,625 |
| June 13, 2025 | 1,080 | 1,078.5 | 1,078.5 | 1,085.5 | 1,071.4 | 65,746 |
| June 12, 2025 | 1,093 | 1,090 | 1,090 | 1,094.5 | 1,082 | 387,153 |
| June 11, 2025 | 1,101.07 | 1,101 | 1,101 | 1,104.5 | 1,099.23 | 95,398 |
| June 10, 2025 | 1,102 | 1,099.5 | 1,099.5 | 1,104 | 1,095.55 | 65,569 |
| June 09, 2025 | 1,102.34 | 1,094 | 1,094 | 1,107 | 1,091.14 | 40,786 |
| June 06, 2025 | 1,092.5 | 1,102 | 1,102 | 1,108 | 1,092.5 | 84,525 |
| June 05, 2025 | 1,091.97 | 1,089.5 | 1,089.5 | 1,095 | 1,082 | 138,507 |
| June 04, 2025 | 1,101.96 | 1,095 | 1,095 | 1,105 | 1,095 | 17,610 |
| June 03, 2025 | 1,095 | 1,097.25 | 1,097.25 | 1,098 | 1,087.42 | 7,570 |
| June 02, 2025 | 1,088.5 | 1,088.5 | 1,088.5 | 1,092.5 | 1,083.05 | 43,162 |
| May 30, 2025 | 1,098.4 | 1,098 | 1,098 | 1,100.5 | 1,088.49 | 455,693 |
| May 29, 2025 | 1,108.83 | 1,094.5 | 1,094.5 | 1,110.5 | 1,091.5 | 162,795 |
| May 28, 2025 | 1,098.11 | 1,094.75 | 1,094.75 | 1,104.85 | 1,094.5 | 12,836 |
| May 27, 2025 | 1,086.22 | 1,092.5 | 1,092.5 | 1,095 | 1,082.5 | 17,374 |