1,385.00
-10(-0.72%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,390 | 1,385 | 1,385 | 1,394 | 1,372 | 389,043 |
| August 15, 2025 | 1,345 | 1,395 | 1,395 | 1,403 | 1,338 | 775,635 |
| August 14, 2025 | 1,326 | 1,339 | 1,339 | 1,353 | 1,323 | 510,715 |
| August 13, 2025 | 1,360 | 1,322 | 1,322 | 1,375.4 | 1,314 | 533,849 |
| August 12, 2025 | 1,375 | 1,359 | 1,359 | 1,380 | 1,328 | 515,860 |
| August 11, 2025 | 1,427 | 1,365 | 1,365 | 1,442.59 | 1,356 | 1.12M |
| August 08, 2025 | 1,386 | 1,418 | 1,418 | 1,429 | 1,369 | 1.2M |
| August 07, 2025 | 1,337 | 1,386 | 1,386 | 1,387 | 1,328 | 1.65M |
| August 06, 2025 | 1,348 | 1,331 | 1,331 | 1,350 | 1,320 | 928,128 |
| August 05, 2025 | 1,300 | 1,334 | 1,334 | 1,335 | 1,289 | 954,379 |
| August 04, 2025 | 1,253 | 1,295 | 1,295 | 1,302 | 1,250 | 1.06M |
| August 01, 2025 | 1,251 | 1,253 | 1,253 | 1,272 | 1,226 | 758,832 |
| July 31, 2025 | 1,230 | 1,260 | 1,260 | 1,266 | 1,225 | 760,252 |
| July 30, 2025 | 1,219 | 1,237 | 1,237 | 1,258 | 1,218 | 1.14M |
| July 29, 2025 | 1,220 | 1,215 | 1,215 | 1,244.73 | 1,213 | 1.08M |
| July 28, 2025 | 1,203 | 1,216 | 1,216 | 1,232.92 | 1,193 | 1.42M |
| July 25, 2025 | 1,117 | 1,197 | 1,197 | 1,198 | 1,110.57 | 2.55M |
| July 24, 2025 | 1,030 | 1,074 | 1,074 | 1,112 | 970.5 | 2.95M |
| July 23, 2025 | 1,070 | 1,083 | 1,083 | 1,085 | 1,060 | 1.2M |
| July 22, 2025 | 1,077 | 1,066 | 1,066 | 1,084 | 1,048 | 1.11M |
| July 21, 2025 | 1,054 | 1,074 | 1,074 | 1,086 | 1,046 | 934,685 |
| July 18, 2025 | 1,055 | 1,046 | 1,046 | 1,069 | 1,036 | 629,127 |
| July 17, 2025 | 1,045 | 1,050 | 1,050 | 1,057.85 | 1,015 | 780,339 |
| July 16, 2025 | 1,009 | 1,019 | 1,019 | 1,040 | 1,002 | 589,202 |
| July 15, 2025 | 1,055 | 1,019 | 1,019 | 1,068 | 1,019 | 862,242 |
| July 14, 2025 | 1,015 | 1,052 | 1,052 | 1,065 | 1,011 | 912,331 |
| July 11, 2025 | 1,038 | 1,032 | 1,032 | 1,049 | 1,030 | 490,393 |
| July 10, 2025 | 1,055 | 1,044 | 1,044 | 1,065 | 1,024 | 1.5M |
| July 09, 2025 | 1,094 | 1,048 | 1,048 | 1,094 | 1,048 | 1.45M |
| July 08, 2025 | 1,118 | 1,091 | 1,091 | 1,118 | 1,078 | 552,523 |
| July 07, 2025 | 1,080 | 1,085 | 1,085 | 1,117 | 1,077 | 654,583 |
| July 04, 2025 | 1,079 | 1,084 | 1,084 | 1,092 | 1,061 | 562,236 |
| July 03, 2025 | 1,099 | 1,088 | 1,088 | 1,099 | 1,059 | 1.16M |
| July 02, 2025 | 1,089 | 1,080 | 1,080 | 1,112.12 | 1,062 | 955,237 |
| July 01, 2025 | 1,081 | 1,073 | 1,073 | 1,090 | 1,060.58 | 552,662 |
| June 30, 2025 | 1,111 | 1,090 | 1,090 | 1,119 | 1,075 | 570,624 |
| June 27, 2025 | 1,087 | 1,109 | 1,109 | 1,109 | 1,056 | 911,349 |
| June 26, 2025 | 1,050 | 1,073 | 1,073 | 1,079 | 1,036.75 | 663,427 |
| June 25, 2025 | 1,087 | 1,047 | 1,047 | 1,105 | 1,041 | 775,362 |
| June 24, 2025 | 1,131 | 1,086 | 1,086 | 1,155.48 | 1,069 | 1.82M |
| June 23, 2025 | 1,050 | 1,060 | 1,060 | 1,075.63 | 1,037 | 534,242 |
| June 20, 2025 | 1,065 | 1,072 | 1,072 | 1,086 | 1,063 | 962,849 |
| June 19, 2025 | 1,063 | 1,056 | 1,056 | 1,088 | 1,051 | 577,522 |
| June 18, 2025 | 1,056 | 1,074 | 1,074 | 1,090 | 1,046 | 951,849 |
| June 17, 2025 | 1,136 | 1,055 | 1,055 | 1,136 | 1,055 | 1.71M |
| June 16, 2025 | 1,114 | 1,141 | 1,141 | 1,146 | 1,103 | 1.11M |
| June 13, 2025 | 1,132 | 1,118 | 1,118 | 1,170 | 1,107 | 1.74M |
| June 12, 2025 | 1,210 | 1,185 | 1,185 | 1,212 | 1,172.31 | 983,945 |
| June 11, 2025 | 1,181 | 1,225 | 1,225 | 1,241 | 1,174 | 1.33M |
| June 10, 2025 | 1,112 | 1,181 | 1,181 | 1,215 | 1,101 | 1.68M |
| June 09, 2025 | 1,167 | 1,136 | 1,136 | 1,188 | 1,129 | 1.55M |
| June 06, 2025 | 1,206 | 1,174 | 1,174 | 1,239 | 1,168 | 2.42M |
| June 05, 2025 | 1,310 | 1,207 | 1,207 | 1,350 | 1,195 | 6.62M |
| June 04, 2025 | 1,618 | 1,674 | 1,674 | 1,694 | 1,590 | 805,368 |
| June 03, 2025 | 1,620 | 1,599 | 1,599 | 1,628 | 1,573 | 284,278 |
| June 02, 2025 | 1,586 | 1,595 | 1,595 | 1,602 | 1,556 | 309,460 |
| May 30, 2025 | 1,597 | 1,596 | 1,596 | 1,606 | 1,578 | 399,860 |
| May 29, 2025 | 1,604 | 1,592 | 1,592 | 1,615 | 1,583 | 283,913 |
| May 28, 2025 | 1,575 | 1,570 | 1,570 | 1,607 | 1,548.99 | 315,403 |
| May 27, 2025 | 1,612 | 1,577 | 1,577 | 1,634.17 | 1,577 | 387,565 |