1,824.50
+0.3(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,830.4 | 1,824.5 | 1,824.5 | 1,841.6 | 1,820.69 | 36,399 |
| August 15, 2025 | 1,861.4 | 1,824.2 | 1,824.2 | 1,861.4 | 1,823.31 | 52,808 |
| August 14, 2025 | 1,836 | 1,834.7 | 1,834.7 | 1,838.6 | 1,831.14 | 23,736 |
| August 13, 2025 | 1,832.4 | 1,832.2 | 1,832.2 | 1,833.22 | 1,827.2 | 68,526 |
| August 12, 2025 | 1,828 | 1,825.6 | 1,825.6 | 1,829.31 | 1,818.71 | 24,979 |
| August 11, 2025 | 1,821 | 1,821.2 | 1,821.2 | 1,828.2 | 1,819.9 | 34,534 |
| August 08, 2025 | 1,822.6 | 1,818 | 1,818 | 1,823.4 | 1,811.7 | 30,289 |
| August 07, 2025 | 1,804.8 | 1,822.4 | 1,822.4 | 1,828.95 | 1,804.8 | 21,303 |
| August 06, 2025 | 1,831.4 | 1,818.9 | 1,818.9 | 1,831.4 | 1,817 | 51,214 |
| August 05, 2025 | 1,830.8 | 1,821.2 | 1,821.2 | 1,831 | 1,818.4 | 48,991 |
| August 04, 2025 | 1,823.6 | 1,823.9 | 1,823.9 | 1,835.8 | 1,816.67 | 38,809 |
| August 01, 2025 | 1,839 | 1,811.5 | 1,811.5 | 1,839 | 1,804.16 | 17,170 |
| July 31, 2025 | 1,849 | 1,832.5 | 1,832.5 | 1,849 | 1,828.75 | 37,339 |
| July 30, 2025 | 1,843.8 | 1,829.6 | 1,829.6 | 1,843.8 | 1,821.6 | 197,403 |
| July 29, 2025 | 1,824 | 1,828 | 1,828 | 1,850.84 | 1,820 | 52,791 |
| July 28, 2025 | 1,858.4 | 1,822.8 | 1,822.8 | 1,860.8 | 1,820.6 | 121,157 |
| July 25, 2025 | 1,874.19 | 1,869.8 | 1,869.8 | 1,874.19 | 1,858.2 | 379,915 |
| July 24, 2025 | 1,863 | 1,867.2 | 1,867.2 | 1,870.2 | 1,854.4 | 104,806 |
| July 23, 2025 | 1,845 | 1,843.8 | 1,843.8 | 1,860.8 | 1,842.39 | 109,792 |
| July 22, 2025 | 1,851.2 | 1,837.4 | 1,837.4 | 1,851.2 | 1,830.6 | 22,884 |
| July 21, 2025 | 1,840.6 | 1,837.9 | 1,837.9 | 1,841.8 | 1,830.29 | 19,550 |
| July 18, 2025 | 1,853.8 | 1,832.8 | 1,832.8 | 1,853.8 | 1,825.49 | 22,908 |
| July 17, 2025 | 1,824.6 | 1,829 | 1,829 | 1,840 | 1,821.67 | 17,990 |
| July 16, 2025 | 1,823.4 | 1,818.7 | 1,818.7 | 1,823.93 | 1,814.4 | 64,089 |
| July 15, 2025 | 1,829.6 | 1,814.6 | 1,814.6 | 1,835.6 | 1,814.6 | 63,906 |
| July 14, 2025 | 1,826.4 | 1,823 | 1,823 | 1,826.4 | 1,791.4 | 32,811 |
| July 11, 2025 | 1,829.42 | 1,811.7 | 1,811.7 | 1,829.42 | 1,810 | 36,094 |
| July 10, 2025 | 1,820.8 | 1,828.2 | 1,828.2 | 1,835.4 | 1,817.79 | 55,672 |
| July 09, 2025 | 1,812.4 | 1,807.6 | 1,807.6 | 1,812.4 | 1,802.6 | 45,984 |
| July 08, 2025 | 1,784.6 | 1,807.4 | 1,807.4 | 1,813.4 | 1,784.6 | 18,562 |
| July 07, 2025 | 1,779.6 | 1,802.6 | 1,802.6 | 1,817.2 | 1,779.6 | 96,861 |
| July 04, 2025 | 1,819.2 | 1,799.4 | 1,799.4 | 1,819.2 | 1,793.6 | 30,726 |
| July 03, 2025 | 1,790.4 | 1,807 | 1,807 | 1,807 | 1,790.4 | 79,012 |
| July 02, 2025 | 1,793.8 | 1,787 | 1,787 | 1,824.8 | 1,780.75 | 29,947 |
| July 01, 2025 | 1,804.66 | 1,802.4 | 1,802.4 | 1,807.4 | 1,791.4 | 99,711 |
| June 30, 2025 | 1,815.6 | 1,802.2 | 1,802.2 | 1,824 | 1,802.2 | 34,879 |
| June 27, 2025 | 1,799.2 | 1,812.4 | 1,812.4 | 1,812.6 | 1,799.2 | 52,550 |
| June 26, 2025 | 1,798.36 | 1,795.7 | 1,795.7 | 1,798.8 | 1,790 | 29,112 |
| June 25, 2025 | 1,799.2 | 1,792.2 | 1,792.2 | 1,810.8 | 1,791 | 26,859 |
| June 24, 2025 | 1,808.4 | 1,797.2 | 1,797.2 | 1,809.4 | 1,797.2 | 72,732 |
| June 23, 2025 | 1,791.8 | 1,783.2 | 1,783.2 | 1,791.8 | 1,778 | 29,349 |
| June 20, 2025 | 1,807.4 | 1,785.8 | 1,785.8 | 1,807.4 | 1,785.8 | 16,631 |
| June 19, 2025 | 1,800.29 | 1,784.9 | 1,784.9 | 1,800.29 | 1,784.9 | 38,758 |
| June 18, 2025 | 1,792.8 | 1,800.4 | 1,800.4 | 1,802.56 | 1,791.47 | 35,274 |
| June 17, 2025 | 1,802.97 | 1,796.4 | 1,796.4 | 1,809.6 | 1,793.4 | 45,819 |
| June 16, 2025 | 1,802.8 | 1,807.5 | 1,807.5 | 1,810.53 | 1,798.62 | 32,437 |
| June 13, 2025 | 1,797.6 | 1,798.2 | 1,798.2 | 1,803.6 | 1,792.2 | 27,086 |
| June 12, 2025 | 1,806.4 | 1,815.4 | 1,815.4 | 1,818.32 | 1,806.4 | 17,193 |
| June 11, 2025 | 1,821 | 1,814.9 | 1,814.9 | 1,821 | 1,810 | 69,890 |
| June 10, 2025 | 1,819.2 | 1,809.6 | 1,809.6 | 1,819.2 | 1,809.6 | 51,265 |
| June 09, 2025 | 1,812.8 | 1,810.6 | 1,810.6 | 1,822.2 | 1,808.11 | 18,740 |
| June 06, 2025 | 1,806.79 | 1,814.6 | 1,814.6 | 1,815.8 | 1,804.6 | 31,907 |
| June 05, 2025 | 1,801.92 | 1,806.8 | 1,806.8 | 1,808 | 1,798.6 | 23,777 |
| June 04, 2025 | 1,800.63 | 1,800.7 | 1,800.7 | 1,805.8 | 1,796.33 | 41,485 |
| June 03, 2025 | 1,802 | 1,798 | 1,798 | 1,820.2 | 1,794.44 | 24,823 |
| June 02, 2025 | 1,811.75 | 1,805.7 | 1,805.7 | 1,811.75 | 1,795.8 | 36,139 |
| May 30, 2025 | 1,785.6 | 1,804.2 | 1,804.2 | 1,812.6 | 1,785.6 | 33,380 |
| May 29, 2025 | 1,803.8 | 1,797.4 | 1,797.4 | 1,803.8 | 1,790.8 | 20,180 |
| May 28, 2025 | 1,789.6 | 1,795.2 | 1,795.2 | 1,809.2 | 1,789.6 | 47,755 |
| May 27, 2025 | 1,805.2 | 1,808 | 1,808 | 1,813.2 | 1,801.6 | 39,103 |