1,878.50
-8.75(-0.46%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,890.5 | 1,878.5 | 1,878.5 | 1,890.5 | 1,868.45 | 1,290 |
| August 15, 2025 | 1,901 | 1,887.25 | 1,887.25 | 1,902 | 1,886.32 | 602 |
| August 14, 2025 | 1,894.5 | 1,886.5 | 1,886.5 | 1,902.5 | 1,883.5 | 4,425 |
| August 13, 2025 | 1,894.5 | 1,890.75 | 1,890.75 | 1,894.5 | 1,877.5 | 7,072 |
| August 12, 2025 | 1,883 | 1,888 | 1,888 | 1,888 | 1,873 | 1,830 |
| August 11, 2025 | 1,895 | 1,879.75 | 1,879.75 | 1,900.5 | 1,879.75 | 1,502 |
| August 08, 2025 | 1,906.14 | 1,898.5 | 1,898.5 | 1,912.43 | 1,896 | 34,249 |
| August 07, 2025 | 1,870 | 1,896 | 1,896 | 1,900.04 | 1,870 | 86,929 |
| August 06, 2025 | 1,874.5 | 1,870.75 | 1,870.75 | 1,879.32 | 1,868.5 | 986 |
| August 05, 2025 | 1,846 | 1,852.5 | 1,852.5 | 1,853.38 | 1,846 | 748 |
| August 04, 2025 | 1,837 | 1,841.5 | 1,841.5 | 1,848.5 | 1,836.13 | 2,680 |
| August 01, 2025 | 1,831 | 1,832.25 | 1,832.25 | 1,845 | 1,831 | 4,422 |
| July 31, 2025 | 1,884 | 1,850.75 | 1,850.75 | 1,885 | 1,850.75 | 7,442 |
| July 30, 2025 | 1,915.5 | 1,895.5 | 1,895.5 | 1,915.5 | 1,895.5 | 14,467 |
| July 29, 2025 | 1,920 | 1,908.25 | 1,908.25 | 1,924 | 1,908.25 | 4,224 |
| July 28, 2025 | 1,954.5 | 1,928.5 | 1,928.5 | 1,954.5 | 1,921.84 | 6,422 |
| July 25, 2025 | 1,909 | 1,930 | 1,930 | 1,933.5 | 1,909 | 2,635 |
| July 24, 2025 | 1,898.5 | 1,903 | 1,903 | 1,907.71 | 1,898.5 | 8,894 |
| July 23, 2025 | 1,886.98 | 1,893.75 | 1,893.75 | 1,895 | 1,884.5 | 3,589 |
| July 22, 2025 | 1,858 | 1,865 | 1,865 | 1,866 | 1,847.5 | 3,610 |
| July 21, 2025 | 1,844.98 | 1,855 | 1,855 | 1,856.19 | 1,838.5 | 3,267 |
| July 18, 2025 | 1,870.5 | 1,842.25 | 1,842.25 | 1,870.5 | 1,842.25 | 1,586 |
| July 17, 2025 | 1,880.5 | 1,874 | 1,874 | 1,887.5 | 1,868 | 5,653 |
| July 16, 2025 | 1,870 | 1,867 | 1,867 | 1,877.5 | 1,862.5 | 1,322 |
| July 15, 2025 | 1,888.5 | 1,884.5 | 1,884.5 | 1,897 | 1,884.5 | 2,539 |
| July 14, 2025 | 1,890.5 | 1,889 | 1,889 | 1,890.5 | 1,879 | 453 |
| July 11, 2025 | 1,902 | 1,885.75 | 1,885.75 | 1,902 | 1,884.5 | 3,651 |
| July 10, 2025 | 1,864.37 | 1,897.5 | 1,897.5 | 1,897.5 | 1,861 | 992 |
| July 09, 2025 | 1,861.5 | 1,869.5 | 1,869.5 | 1,873.5 | 1,861.5 | 1,041 |
| July 08, 2025 | 1,854 | 1,868.75 | 1,868.75 | 1,868.75 | 1,853.5 | 828 |
| July 07, 2025 | 1,878 | 1,861.5 | 1,861.5 | 1,879.5 | 1,861.5 | 2,059 |
| July 04, 2025 | 1,888 | 1,879 | 1,879 | 1,888 | 1,876.3 | 1,592 |
| July 03, 2025 | 1,905 | 1,894 | 1,894 | 1,905 | 1,894 | 5,254 |
| July 02, 2025 | 1,854 | 1,894 | 1,894 | 1,895 | 1,854 | 6,150 |
| July 01, 2025 | 1,824 | 1,842 | 1,842 | 1,842 | 1,813.5 | 2,738 |
| June 30, 2025 | 1,841.5 | 1,822.75 | 1,822.75 | 1,841.5 | 1,822.75 | 4,762 |
| June 27, 2025 | 1,825.5 | 1,839.75 | 1,839.75 | 1,839.75 | 1,825.5 | 16,044 |
| June 26, 2025 | 1,807.5 | 1,819.25 | 1,819.25 | 1,819.25 | 1,800.5 | 1,653 |
| June 25, 2025 | 1,840 | 1,806.75 | 1,806.75 | 1,840 | 1,806.75 | 663 |
| June 24, 2025 | 1,851 | 1,838 | 1,838 | 1,851 | 1,836 | 5,696 |
| June 23, 2025 | 1,827 | 1,821 | 1,821 | 1,842 | 1,821 | 3,193 |
| June 20, 2025 | 1,853 | 1,848 | 1,848 | 1,857 | 1,846 | 4,233 |
| June 19, 2025 | 1,836.5 | 1,841.5 | 1,841.5 | 1,853.5 | 1,836.5 | 463 |
| June 18, 2025 | 1,832 | 1,833.75 | 1,833.75 | 1,837.5 | 1,822 | 4,975 |
| June 17, 2025 | 1,837.5 | 1,831.5 | 1,831.5 | 1,837.5 | 1,827.69 | 105 |
| June 16, 2025 | 1,835.5 | 1,842.25 | 1,842.25 | 1,847.5 | 1,834.5 | 363 |
| June 13, 2025 | 1,843.5 | 1,838 | 1,838 | 1,846 | 1,831.5 | 958 |
| June 12, 2025 | 1,860 | 1,853.5 | 1,853.5 | 1,865.5 | 1,850 | 1,503 |
| June 11, 2025 | 1,898 | 1,883.25 | 1,883.25 | 1,898 | 1,881 | 6,446 |
| June 10, 2025 | 1,888.5 | 1,889 | 1,889 | 1,889 | 1,881.15 | 2,547 |
| June 09, 2025 | 1,865.5 | 1,866.5 | 1,866.5 | 1,870 | 1,861.5 | 10,722 |
| June 06, 2025 | 1,874.5 | 1,864.5 | 1,864.5 | 1,877 | 1,864.5 | 516 |
| June 05, 2025 | 1,849.5 | 1,857.5 | 1,857.5 | 1,858 | 1,840.5 | 12,135 |
| June 04, 2025 | 1,851 | 1,851 | 1,851 | 1,853.33 | 1,844.04 | 886 |
| June 03, 2025 | 1,840.5 | 1,844 | 1,844 | 1,844 | 1,828.5 | 936 |
| June 02, 2025 | 1,846.5 | 1,838.75 | 1,838.75 | 1,859 | 1,835 | 1,450 |
| May 30, 2025 | 1,872.5 | 1,858.75 | 1,858.75 | 1,874.21 | 1,858.75 | 1,419 |
| May 29, 2025 | 1,878.4 | 1,869 | 1,869 | 1,885.5 | 1,865 | 3,087 |
| May 28, 2025 | 1,883 | 1,868 | 1,868 | 1,883 | 1,868 | 9,273 |
| May 27, 2025 | 1,882.5 | 1,878.25 | 1,878.25 | 1,882.5 | 1,870 | 1,976 |