1,132.00
-4(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,141.5 | 1,136 | 1,136 | 1,145.5 | 1,134.5 | 822,102 |
| August 14, 2025 | 1,124.5 | 1,137.5 | 1,137.5 | 1,138.5 | 1,121 | 1.76M |
| August 13, 2025 | 1,114 | 1,120 | 1,120 | 1,126 | 1,113.13 | 1.83M |
| August 12, 2025 | 1,139 | 1,112.5 | 1,112.5 | 1,142.5 | 1,110.5 | 1.82M |
| August 11, 2025 | 1,135 | 1,136.5 | 1,136.5 | 1,138.5 | 1,128 | 858,356 |
| August 08, 2025 | 1,143 | 1,135 | 1,135 | 1,151.5 | 1,131.5 | 2.12M |
| August 07, 2025 | 1,153.5 | 1,140.5 | 1,140.5 | 1,156.5 | 1,129 | 1.6M |
| August 06, 2025 | 1,159 | 1,158.5 | 1,158.5 | 1,167 | 1,147 | 5.74M |
| August 05, 2025 | 1,152.5 | 1,156 | 1,156 | 1,163 | 1,149.5 | 1.68M |
| August 04, 2025 | 1,136.5 | 1,150 | 1,150 | 1,151 | 1,135 | 8.68M |
| August 01, 2025 | 1,125 | 1,140 | 1,140 | 1,147.5 | 1,124 | 1.62M |
| July 31, 2025 | 1,120.5 | 1,127.5 | 1,127.5 | 1,132 | 1,114 | 1.67M |
| July 30, 2025 | 1,114.5 | 1,119.5 | 1,119.5 | 1,123 | 1,111 | 939,774 |
| July 29, 2025 | 1,107.5 | 1,109 | 1,109 | 1,121 | 1,097.5 | 1.12M |
| July 28, 2025 | 1,122.5 | 1,110 | 1,110 | 1,125.25 | 1,105 | 734,107 |
| July 25, 2025 | 1,125.5 | 1,120 | 1,120 | 1,126 | 1,103.5 | 2.9M |
| July 24, 2025 | 1,134.5 | 1,124 | 1,124 | 1,143.5 | 1,121 | 1.28M |
| July 23, 2025 | 1,163.5 | 1,138.5 | 1,138.5 | 1,166 | 1,138.5 | 1.75M |
| July 22, 2025 | 1,145 | 1,167 | 1,167 | 1,169 | 1,134.5 | 5.11M |
| July 21, 2025 | 1,122.5 | 1,139.5 | 1,139.5 | 1,140.07 | 1,117 | 1.74M |
| July 18, 2025 | 1,106.5 | 1,118 | 1,118 | 1,125.5 | 1,099.5 | 3.12M |
| July 17, 2025 | 1,107.5 | 1,098.5 | 1,098.5 | 1,112 | 1,098.5 | 1.15M |
| July 16, 2025 | 1,110 | 1,108.5 | 1,108.5 | 1,111.5 | 1,101 | 1.05M |
| July 15, 2025 | 1,114.5 | 1,108 | 1,108 | 1,118.5 | 1,106.5 | 913,596 |
| July 14, 2025 | 1,096.5 | 1,110 | 1,110 | 1,110 | 1,094.5 | 1.05M |
| July 11, 2025 | 1,093.5 | 1,092 | 1,092 | 1,102.5 | 1,088.5 | 951,309 |
| July 10, 2025 | 1,101 | 1,094 | 1,094 | 1,107 | 1,093 | 930,912 |
| July 09, 2025 | 1,097 | 1,098.5 | 1,098.5 | 1,100 | 1,088.5 | 795,164 |
| July 08, 2025 | 1,103 | 1,092.5 | 1,092.5 | 1,110 | 1,083.5 | 2.08M |
| July 07, 2025 | 1,120.5 | 1,104.5 | 1,104.5 | 1,120.5 | 1,104 | 2.25M |
| July 04, 2025 | 1,120.5 | 1,117.5 | 1,117.5 | 1,123 | 1,108.5 | 1.19M |
| July 03, 2025 | 1,118 | 1,121 | 1,121 | 1,127 | 1,115 | 1.78M |
| July 02, 2025 | 1,164.5 | 1,120 | 1,120 | 1,165.5 | 1,115.5 | 1.26M |
| July 01, 2025 | 1,150.5 | 1,160.5 | 1,160.5 | 1,160.5 | 1,144.5 | 1.32M |
| June 30, 2025 | 1,143 | 1,141.5 | 1,141.5 | 1,152 | 1,139 | 1.44M |
| June 27, 2025 | 1,147.5 | 1,141.5 | 1,141.5 | 1,161.5 | 1,138.5 | 1.01M |
| June 26, 2025 | 1,149 | 1,152 | 1,152 | 1,162 | 1,144.5 | 1.71M |
| June 25, 2025 | 1,142.5 | 1,141.5 | 1,141.5 | 1,147.5 | 1,137.5 | 1.91M |
| June 24, 2025 | 1,147 | 1,146.5 | 1,146.5 | 1,153.5 | 1,138 | 1.77M |
| June 23, 2025 | 1,116.5 | 1,141.5 | 1,141.5 | 1,141.5 | 1,112 | 1.3M |
| June 20, 2025 | 1,140 | 1,124 | 1,124 | 1,143 | 1,123.94 | 2.97M |
| June 19, 2025 | 1,136.5 | 1,143.5 | 1,143.5 | 1,147.5 | 1,125.5 | 1.2M |
| June 18, 2025 | 1,163 | 1,171 | 1,136.43 | 1,171.5 | 1,158.5 | 1.95M |
| June 17, 2025 | 1,154.5 | 1,157 | 1,122.84 | 1,164.5 | 1,147.5 | 3.13M |
| June 16, 2025 | 1,163 | 1,160 | 1,125.75 | 1,165 | 1,154 | 1.25M |
| June 13, 2025 | 1,169.5 | 1,165.5 | 1,131.09 | 1,174.5 | 1,157 | 1.72M |
| June 12, 2025 | 1,168.5 | 1,171.5 | 1,136.92 | 1,182 | 1,166 | 1.05M |
| June 11, 2025 | 1,163.5 | 1,168 | 1,133.52 | 1,173.5 | 1,157.5 | 1.28M |
| June 10, 2025 | 1,149.5 | 1,162 | 1,127.7 | 1,165.5 | 1,149.46 | 982,012 |
| June 09, 2025 | 1,144 | 1,145 | 1,111.2 | 1,146.5 | 1,132 | 658,992 |
| June 06, 2025 | 1,156 | 1,144 | 1,110.23 | 1,157 | 1,144 | 929,402 |
| June 05, 2025 | 1,152.5 | 1,152.5 | 1,152.5 | 1,155.5 | 1,144.4 | 1.17M |
| June 04, 2025 | 1,160.5 | 1,152.5 | 1,152.5 | 1,160.5 | 1,147.5 | 3.4M |
| June 03, 2025 | 1,183.5 | 1,157.5 | 1,157.5 | 1,183.5 | 1,154 | 1.43M |
| June 02, 2025 | 1,174.5 | 1,181 | 1,181 | 1,181 | 1,166.5 | 1.35M |
| May 30, 2025 | 1,153 | 1,171 | 1,171 | 1,178 | 1,139.5 | 9.93M |
| May 29, 2025 | 1,145 | 1,149.5 | 1,149.5 | 1,155.5 | 1,134.46 | 1.04M |
| May 28, 2025 | 1,158 | 1,150.5 | 1,150.5 | 1,160.5 | 1,145 | 1.41M |
| May 27, 2025 | 1,156.5 | 1,156 | 1,156 | 1,162.5 | 1,145.5 | 908,287 |
| May 23, 2025 | 1,144.5 | 1,148 | 1,148 | 1,150.5 | 1,133.5 | 1.47M |