1,350.50
-2.1(-0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1,349.4 | 1,352.6 | 1,352.6 | 1,352.6 | 1,345 | 3,226 |
| August 14, 2025 | 1,353.8 | 1,348.8 | 1,348.8 | 1,353.8 | 1,345.72 | 1,878 |
| August 13, 2025 | 1,352.6 | 1,350.6 | 1,350.6 | 1,356.2 | 1,350.6 | 14 |
| August 12, 2025 | 1,343.8 | 1,349.3 | 1,349.3 | 1,352.3 | 1,343.8 | 3,037 |
| August 11, 2025 | 1,349 | 1,352.3 | 1,352.3 | 1,356.4 | 1,349 | 1,694 |
| August 08, 2025 | 1,363.8 | 1,358.4 | 1,358.4 | 1,363.8 | 1,358.36 | 109 |
| August 07, 2025 | 1,357 | 1,353.5 | 1,353.5 | 1,357.9 | 1,353.5 | 159 |
| August 06, 2025 | 1,352.8 | 1,352.2 | 1,352.2 | 1,360.28 | 1,351.95 | 9,549 |
| August 05, 2025 | 1,350.86 | 1,352.5 | 1,352.5 | 1,352.5 | 1,345.86 | 3,130 |
| August 04, 2025 | 1,360.58 | 1,356.3 | 1,356.3 | 1,367.93 | 1,346.83 | 15,773 |
| August 01, 2025 | 1,362 | 1,352.2 | 1,352.2 | 1,364.52 | 1,352.2 | 16,881 |
| July 31, 2025 | 1,368.66 | 1,359.2 | 1,359.2 | 1,368.66 | 1,359.18 | 508 |
| July 30, 2025 | 1,376 | 1,366.8 | 1,366.8 | 1,376.8 | 1,366.8 | 15,124 |
| July 29, 2025 | 1,368.04 | 1,366 | 1,366 | 1,368.07 | 1,362.8 | 28 |
| July 28, 2025 | 1,365.4 | 1,364.6 | 1,364.6 | 1,369 | 1,362.6 | 1,006 |
| July 25, 2025 | 1,378.4 | 1,365.8 | 1,365.8 | 1,378.6 | 1,365.8 | 1,426 |
| July 24, 2025 | 1,380.8 | 1,376.1 | 1,376.1 | 1,380.8 | 1,373.8 | 4,064 |
| July 23, 2025 | 1,381.2 | 1,376.6 | 1,376.6 | 1,381.4 | 1,376.6 | 259 |
| July 22, 2025 | 1,378.44 | 1,379.1 | 1,379.1 | 1,379.1 | 1,373.19 | 5,554 |
| July 21, 2025 | 1,382 | 1,379.1 | 1,379.1 | 1,382.8 | 1,377.21 | 1,049 |
| July 18, 2025 | 1,384 | 1,383.5 | 1,383.5 | 1,388.78 | 1,383.5 | 3,986 |
| July 17, 2025 | 1,370 | 1,373.2 | 1,373.2 | 1,373.2 | 1,365.05 | 881 |
| July 16, 2025 | 1,370 | 1,371 | 1,371 | 1,371 | 1,363.2 | 1,863 |
| July 15, 2025 | 1,367.4 | 1,368.6 | 1,368.6 | 1,373.1 | 1,362.34 | 6,151 |
| July 14, 2025 | 1,374.8 | 1,367.2 | 1,367.2 | 1,380 | 1,367.2 | 2,422 |
| July 11, 2025 | 1,366 | 1,376.1 | 1,376.1 | 1,376.1 | 1,363.21 | 566 |
| July 10, 2025 | 1,361.4 | 1,358.2 | 1,358.2 | 1,366.64 | 1,346.06 | 3,095 |
| July 09, 2025 | 1,359.6 | 1,360.4 | 1,360.4 | 1,362.47 | 1,357.53 | 531 |
| July 08, 2025 | 1,364.6 | 1,362.7 | 1,362.7 | 1,366.14 | 1,358.7 | 392 |
| July 07, 2025 | 1,372.8 | 1,361.4 | 1,361.4 | 1,382 | 1,337.2 | 1,600 |
| July 04, 2025 | 1,373.8 | 1,368.6 | 1,368.6 | 1,373.8 | 1,368.6 | 618 |
| July 03, 2025 | 1,374.8 | 1,372.8 | 1,372.8 | 1,378.72 | 1,372.8 | 359 |
| July 02, 2025 | 1,353.6 | 1,362.3 | 1,362.3 | 1,362.3 | 1,353.6 | 628 |
| July 01, 2025 | 1,357.6 | 1,352.6 | 1,352.6 | 1,357.8 | 1,351.65 | 17,903 |
| June 30, 2025 | 1,360.8 | 1,355.5 | 1,355.5 | 1,361.2 | 1,351.62 | 1,370 |
| June 27, 2025 | 1,365.2 | 1,358.9 | 1,358.9 | 1,365.2 | 1,357.87 | 374 |
| June 26, 2025 | 1,359.2 | 1,362.4 | 1,362.4 | 1,364 | 1,355.89 | 50 |
| June 25, 2025 | 1,366.8 | 1,359.8 | 1,359.8 | 1,366.8 | 1,359.26 | 225 |
| June 24, 2025 | 1,371.44 | 1,359.8 | 1,359.8 | 1,377.4 | 1,359.8 | 3,288 |
| June 23, 2025 | 1,416.54 | 1,407.9 | 1,407.9 | 1,416.54 | 1,405.2 | 1,234 |
| June 20, 2025 | 1,428.6 | 1,413 | 1,413 | 1,428.6 | 1,412 | 653 |
| June 19, 2025 | 1,412.12 | 1,418.2 | 1,418.2 | 1,437.5 | 1,397.6 | 1,067 |
| June 18, 2025 | 1,413.2 | 1,418.2 | 1,418.2 | 1,418.2 | 1,408.1 | 246 |
| June 17, 2025 | 1,401.3 | 1,403.9 | 1,403.9 | 1,409.47 | 1,399.4 | 185 |
| June 16, 2025 | 1,399.6 | 1,392.7 | 1,392.7 | 1,399.6 | 1,391.1 | 2,451 |
| June 13, 2025 | 1,390 | 1,393.5 | 1,393.5 | 1,393.8 | 1,390 | 891 |
| June 12, 2025 | 1,373.4 | 1,373.5 | 1,373.5 | 1,375.33 | 1,369.02 | 1,607 |
| June 11, 2025 | 1,356.84 | 1,367.8 | 1,367.8 | 1,370.74 | 1,356.84 | 9,882 |
| June 10, 2025 | 1,370.18 | 1,370.4 | 1,370.4 | 1,370.52 | 1,365.98 | 11,533 |
| June 09, 2025 | 1,373.52 | 1,368.8 | 1,368.8 | 1,373.52 | 1,362.8 | 1,857 |
| June 06, 2025 | 1,354.4 | 1,364.8 | 1,364.8 | 1,372.4 | 1,354.4 | 254 |
| June 05, 2025 | 1,355.9 | 1,362.7 | 1,362.7 | 1,363.93 | 1,355.9 | 7,169 |
| June 04, 2025 | 1,351 | 1,348.5 | 1,348.5 | 1,355.3 | 1,348.5 | 305 |
| June 03, 2025 | 1,342.62 | 1,355 | 1,355 | 1,355 | 1,341.89 | 51 |
| June 02, 2025 | 1,337.6 | 1,352.1 | 1,352.1 | 1,352.1 | 1,337 | 2,258 |
| May 30, 2025 | 1,330.6 | 1,324.6 | 1,324.6 | 1,343.6 | 1,324.6 | 1,389 |
| May 29, 2025 | 1,341.89 | 1,338.5 | 1,338.5 | 1,341.96 | 1,335.24 | 8,535 |
| May 28, 2025 | 1,348.2 | 1,336.2 | 1,336.2 | 1,349.86 | 1,336.2 | 141 |
| May 27, 2025 | 1,357.1 | 1,342.8 | 1,342.8 | 1,361 | 1,335 | 7,293 |
| May 23, 2025 | 1,350.6 | 1,353 | 1,353 | 1,353 | 1,344.26 | 11,748 |