1,158.40
+10.7(+0.93%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,145.6 | 1,147.7 | 1,147.7 | 1,162 | 1,141.2 | 1,083 |
| August 14, 2025 | 1,130.8 | 1,138.9 | 1,138.9 | 1,153 | 1,120 | 1,189 |
| August 13, 2025 | 1,111.4 | 1,141.1 | 1,141.1 | 1,144.2 | 1,080.4 | 1,224 |
| August 12, 2025 | 1,081.2 | 1,090.7 | 1,090.7 | 1,099.2 | 1,064.6 | 1,350 |
| August 11, 2025 | 1,085.2 | 1,078.8 | 1,078.8 | 1,095.8 | 1,065.2 | 1,959 |
| August 08, 2025 | 1,100.6 | 1,084.5 | 1,084.5 | 1,117.8 | 1,080.6 | 1,714 |
| August 07, 2025 | 1,110.6 | 1,083.3 | 1,083.3 | 1,121.4 | 1,082.2 | 1,136 |
| August 06, 2025 | 1,141.2 | 1,111.8 | 1,111.8 | 1,173.6 | 1,103 | 1,066 |
| August 05, 2025 | 1,149.2 | 1,137.1 | 1,137.1 | 1,157.8 | 1,127 | 1,652 |
| August 04, 2025 | 1,126.2 | 1,122.2 | 1,122.2 | 1,130.6 | 1,103 | 2,538 |
| August 01, 2025 | 1,137.8 | 1,111.5 | 1,111.5 | 1,137.8 | 1,086.2 | 3,598 |
| July 31, 2025 | 1,154.4 | 1,145.3 | 1,145.3 | 1,168.6 | 1,131.4 | 1,755 |
| July 30, 2025 | 1,146 | 1,170.8 | 1,170.8 | 1,183 | 1,146 | 1,189 |
| July 29, 2025 | 1,191.4 | 1,153 | 1,153 | 1,209 | 1,153 | 1,897 |
| July 28, 2025 | 1,204.8 | 1,185 | 1,185 | 1,234.8 | 1,173 | 2,654 |
| July 25, 2025 | 1,195.4 | 1,180.5 | 1,180.5 | 1,213.8 | 1,177.4 | 1,768 |
| July 24, 2025 | 1,204.8 | 1,193.9 | 1,193.9 | 1,221 | 1,192.46 | 1,190 |
| July 23, 2025 | 1,175 | 1,197.4 | 1,197.4 | 1,208.6 | 1,165.8 | 975 |
| July 22, 2025 | 1,139.8 | 1,156.3 | 1,156.3 | 1,161.4 | 1,121 | 1,488 |
| July 21, 2025 | 1,147.2 | 1,143.2 | 1,143.2 | 1,159.8 | 1,123.8 | 3,174 |
| July 18, 2025 | 1,151.6 | 1,143 | 1,143 | 1,165.2 | 1,127.8 | 1,615 |
| July 17, 2025 | 1,132 | 1,143 | 1,143 | 1,153.6 | 1,120.8 | 1,872 |
| July 16, 2025 | 1,111 | 1,114.3 | 1,114.3 | 1,143.8 | 1,103.8 | 935 |
| July 15, 2025 | 1,145 | 1,122.5 | 1,122.5 | 1,162.4 | 1,116.4 | 1,375 |
| July 14, 2025 | 1,128.8 | 1,140.9 | 1,140.9 | 1,148.4 | 1,123 | 1,279 |
| July 11, 2025 | 1,162 | 1,138.3 | 1,138.3 | 1,164.2 | 1,125.6 | 821 |
| July 10, 2025 | 1,135.8 | 1,154.9 | 1,154.9 | 1,169.2 | 1,135.8 | 1,108 |
| July 09, 2025 | 1,121 | 1,136.6 | 1,136.6 | 1,156 | 1,106.6 | 1,032 |
| July 08, 2025 | 1,110.8 | 1,119.8 | 1,119.8 | 1,130.4 | 1,088.6 | 940 |
| July 07, 2025 | 1,118 | 1,091.5 | 1,091.5 | 1,130.2 | 1,088.8 | 2,383 |
| July 04, 2025 | 1,117.8 | 1,109.9 | 1,109.9 | 1,120 | 1,090.8 | 1,101 |
| July 03, 2025 | 1,117 | 1,108.7 | 1,108.7 | 1,136.6 | 1,098 | 1,705 |
| July 02, 2025 | 1,083.8 | 1,112.8 | 1,112.8 | 1,117.4 | 1,067.6 | 1,172 |
| July 01, 2025 | 1,060.8 | 1,074.2 | 1,074.2 | 1,104.8 | 1,049.6 | 1,599 |
| June 30, 2025 | 1,076.6 | 1,071.1 | 1,071.1 | 1,103.8 | 1,052.6 | 2,179 |
| June 27, 2025 | 1,061.4 | 1,066.4 | 1,066.4 | 1,084.6 | 1,052.8 | 1,255 |
| June 26, 2025 | 1,066.6 | 1,060.8 | 1,060.8 | 1,078.8 | 1,048.6 | 1,700 |
| June 25, 2025 | 1,068.6 | 1,056.8 | 1,056.8 | 1,079 | 1,052.6 | 1,184 |
| June 24, 2025 | 1,051.8 | 1,067.4 | 1,067.4 | 1,082.2 | 1,045 | 802 |
| June 23, 2025 | 1,055.4 | 1,058.1 | 1,058.1 | 1,082 | 1,051.8 | 2,251 |
| June 20, 2025 | 1,066.4 | 1,063.2 | 1,063.2 | 1,096 | 1,056.6 | 670 |
| June 19, 2025 | 1,075.2 | 1,060.1 | 1,060.1 | 1,083.8 | 1,057.2 | 642 |
| June 18, 2025 | 1,073.6 | 1,083.6 | 1,083.6 | 1,099.6 | 1,045.2 | 1,038 |
| June 17, 2025 | 1,072 | 1,076.2 | 1,076.2 | 1,082 | 1,059.4 | 1,903 |
| June 16, 2025 | 1,045.8 | 1,040.7 | 1,040.7 | 1,054.6 | 1,015.8 | 1,266 |
| June 13, 2025 | 1,053.2 | 1,049.5 | 1,049.5 | 1,060.8 | 1,030.6 | 754 |
| June 12, 2025 | 1,064.2 | 1,055.7 | 1,055.7 | 1,071.2 | 1,033.6 | 1,467 |
| June 11, 2025 | 1,076 | 1,077.4 | 1,077.4 | 1,092.6 | 1,062.2 | 1,959 |
| June 10, 2025 | 1,061.2 | 1,076 | 1,076 | 1,086.4 | 1,052.2 | 1,768 |
| June 09, 2025 | 1,046 | 1,046.5 | 1,046.5 | 1,075.8 | 1,039.8 | 2,256 |
| June 06, 2025 | 1,008.2 | 1,045.2 | 1,045.2 | 1,051.2 | 1,008.2 | 1,499 |
| June 05, 2025 | 1,022.2 | 1,033 | 1,033 | 1,033 | 999.1 | 1,257 |
| June 04, 2025 | 1,006.4 | 1,036.8 | 1,036.8 | 1,059.6 | 1,000.4 | 1,022 |
| June 03, 2025 | 994.3 | 1,014.2 | 1,014.2 | 1,020.2 | 976.4 | 1,223 |
| June 02, 2025 | 975.3 | 1,016.2 | 1,016.2 | 1,016.2 | 964.2 | 2,283 |
| May 30, 2025 | 998.9 | 998.9 | 998.9 | 998.9 | 968.5 | 1,145 |
| May 29, 2025 | 1,011.8 | 994.95 | 994.95 | 1,036.4 | 966.9 | 1,615 |
| May 28, 2025 | 994.9 | 990.35 | 990.35 | 1,005.2 | 977.1 | 1,361 |
| May 27, 2025 | 996.2 | 991.8 | 991.8 | 1,017.6 | 975.5 | 2,804 |
| May 23, 2025 | 998.8 | 978.55 | 978.55 | 999.5 | 960.5 | 1,219 |