1,140.50
+3(+0.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,136 | 1,137.5 | 1,137.5 | 1,141 | 1,129 | 2,874 |
| August 14, 2025 | 1,137.5 | 1,138 | 1,138 | 1,141 | 1,132 | 6,850 |
| August 13, 2025 | 1,143 | 1,136 | 1,136 | 1,145 | 1,135 | 5,486 |
| August 12, 2025 | 1,149.5 | 1,139 | 1,139 | 1,150.5 | 1,138 | 8,040 |
| August 11, 2025 | 1,145 | 1,151.5 | 1,151.5 | 1,152.5 | 1,142 | 8,591 |
| August 08, 2025 | 1,162.5 | 1,152.5 | 1,152.5 | 1,163 | 1,146.5 | 23,994 |
| August 07, 2025 | 1,157 | 1,151.75 | 1,151.75 | 1,159 | 1,149.5 | 7,459 |
| August 06, 2025 | 1,160 | 1,156 | 1,156 | 1,164 | 1,155.5 | 7,874 |
| August 05, 2025 | 1,162 | 1,159.5 | 1,159.5 | 1,165.5 | 1,157 | 12,796 |
| August 04, 2025 | 1,173 | 1,163.75 | 1,163.75 | 1,173.5 | 1,150 | 14,745 |
| August 01, 2025 | 1,176.5 | 1,165.25 | 1,165.25 | 1,179 | 1,163 | 31,435 |
| July 31, 2025 | 1,174 | 1,173 | 1,173 | 1,181 | 1,171.5 | 6,736 |
| July 30, 2025 | 1,175 | 1,174 | 1,174 | 1,178 | 1,169 | 6,792 |
| July 29, 2025 | 1,169.5 | 1,168.75 | 1,168.75 | 1,173.5 | 1,166 | 4,722 |
| July 28, 2025 | 1,161 | 1,160.75 | 1,160.75 | 1,166.5 | 1,158 | 29,458 |
| July 25, 2025 | 1,163.5 | 1,160.5 | 1,160.5 | 1,169.5 | 1,160 | 14,334 |
| July 24, 2025 | 1,158 | 1,158.5 | 1,158.5 | 1,163.5 | 1,157 | 5,544 |
| July 23, 2025 | 1,165 | 1,158 | 1,158 | 1,166 | 1,157 | 25,598 |
| July 22, 2025 | 1,166 | 1,165 | 1,165 | 1,168 | 1,161 | 10,201 |
| July 21, 2025 | 1,172 | 1,164 | 1,164 | 1,180 | 1,163.5 | 21,076 |
| July 18, 2025 | 1,174 | 1,174 | 1,174 | 1,180 | 1,172.5 | 5,838 |
| July 17, 2025 | 1,166.08 | 1,168 | 1,168 | 1,169 | 1,163.5 | 19,312 |
| July 16, 2025 | 1,166 | 1,161 | 1,161 | 1,167.5 | 1,159.5 | 9,614 |
| July 15, 2025 | 1,161 | 1,166 | 1,166 | 1,171.5 | 1,154.5 | 8,413 |
| July 14, 2025 | 1,167.5 | 1,160 | 1,160 | 1,171 | 1,159.5 | 11,520 |
| July 11, 2025 | 1,153 | 1,163 | 1,163 | 1,164.5 | 1,147.5 | 3,746 |
| July 10, 2025 | 1,143 | 1,144.75 | 1,144.75 | 1,160 | 1,137.5 | 3,678 |
| July 09, 2025 | 1,142 | 1,143.25 | 1,143.25 | 1,144.5 | 1,135.5 | 15,229 |
| July 08, 2025 | 1,141.5 | 1,145.5 | 1,145.5 | 1,149 | 1,138 | 7,997 |
| July 07, 2025 | 1,157 | 1,138 | 1,138 | 1,162 | 1,116 | 13,196 |
| July 04, 2025 | 1,144.5 | 1,145 | 1,145 | 1,157.5 | 1,140.5 | 4,405 |
| July 03, 2025 | 1,150 | 1,147 | 1,147 | 1,162.5 | 1,147 | 4,065 |
| July 02, 2025 | 1,126 | 1,141.5 | 1,141.5 | 1,144.5 | 1,124 | 17,899 |
| July 01, 2025 | 1,127.5 | 1,126 | 1,126 | 1,135 | 1,120.5 | 13,719 |
| June 30, 2025 | 1,128.6 | 1,129.25 | 1,129.25 | 1,140.5 | 1,127 | 14,573 |
| June 27, 2025 | 1,130.5 | 1,131 | 1,131 | 1,137.5 | 1,126 | 4,232 |
| June 26, 2025 | 1,130.5 | 1,132.75 | 1,132.75 | 1,138 | 1,126.5 | 3,094 |
| June 25, 2025 | 1,145.9 | 1,140 | 1,140 | 1,148 | 1,136.5 | 3,313 |
| June 24, 2025 | 1,152.5 | 1,146 | 1,146 | 1,158 | 1,138.5 | 3,118 |
| June 23, 2025 | 1,200.1 | 1,189 | 1,189 | 1,210.5 | 1,188 | 13,335 |
| June 20, 2025 | 1,212.5 | 1,197 | 1,197 | 1,217 | 1,176.5 | 4,605 |
| June 19, 2025 | 1,185.5 | 1,210.5 | 1,210.5 | 1,229 | 1,184 | 18,245 |
| June 18, 2025 | 1,197 | 1,195.5 | 1,195.5 | 1,206.5 | 1,188.5 | 9,231 |
| June 17, 2025 | 1,177 | 1,190.5 | 1,190.5 | 1,196 | 1,175.5 | 8,867 |
| June 16, 2025 | 1,177 | 1,168 | 1,168 | 1,186 | 1,160.5 | 13,427 |
| June 13, 2025 | 1,172.5 | 1,174.25 | 1,174.25 | 1,183 | 1,157.5 | 13,329 |
| June 12, 2025 | 1,157 | 1,153.5 | 1,153.5 | 1,165 | 1,145.5 | 4,848 |
| June 11, 2025 | 1,163.5 | 1,152.25 | 1,152.25 | 1,167.5 | 1,150 | 22,019 |
| June 10, 2025 | 1,159 | 1,154.25 | 1,154.25 | 1,165.5 | 1,147 | 27,759 |
| June 09, 2025 | 1,153.15 | 1,150.75 | 1,150.75 | 1,157.5 | 1,143 | 18,879 |
| June 06, 2025 | 1,162.5 | 1,153 | 1,153 | 1,164.5 | 1,130.5 | 9,058 |
| June 05, 2025 | 1,138.6 | 1,143 | 1,143 | 1,152.5 | 1,138 | 13,424 |
| June 04, 2025 | 1,139 | 1,135.5 | 1,135.5 | 1,149.5 | 1,134.5 | 26,406 |
| June 03, 2025 | 1,140.5 | 1,139.5 | 1,139.5 | 1,146 | 1,128.5 | 7,479 |
| June 02, 2025 | 1,129.5 | 1,134.5 | 1,134.5 | 1,139.5 | 1,127 | 6,304 |
| May 30, 2025 | 1,134.5 | 1,120.5 | 1,120.5 | 1,136 | 1,118 | 7,953 |
| May 29, 2025 | 1,137.5 | 1,126.5 | 1,126.5 | 1,139 | 1,126 | 7,012 |
| May 28, 2025 | 1,145.5 | 1,135.25 | 1,135.25 | 1,149 | 1,132.5 | 15,501 |
| May 27, 2025 | 1,133 | 1,132.5 | 1,132.5 | 1,142 | 1,117 | 38,773 |
| May 23, 2025 | 1,149.5 | 1,143.5 | 1,143.5 | 1,149.5 | 1,128.5 | 11,646 |