1,305.33
-16.422(-1.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2025 | 1,325.94 | 1,321.75 | 1,321.75 | 1,325.98 | 1,321.75 | 1,486 |
| June 17, 2025 | 1,332.96 | 1,334.5 | 1,334.5 | 1,334.5 | 1,332.96 | 10,102 |
| June 16, 2025 | 1,328.65 | 1,335.75 | 1,335.75 | 1,339.97 | 1,328.65 | 3,478 |
| June 13, 2025 | 1,317.76 | 1,320.25 | 1,320.25 | 1,324.99 | 1,317.76 | 4,797 |
| June 12, 2025 | 1,336.85 | 1,337.25 | 1,337.25 | 1,337.25 | 1,336.38 | 2,994 |
| June 11, 2025 | 1,355.5 | 1,347.25 | 1,347.25 | 1,357.72 | 1,344.53 | 5,333 |
| June 10, 2025 | 1,334.3 | 1,336 | 1,336 | 1,341 | 1,331.5 | 5,275 |
| June 09, 2025 | 1,331.32 | 1,335.75 | 1,335.75 | 1,335.75 | 1,330.71 | 262 |
| June 06, 2025 | 1,312.99 | 1,315 | 1,315 | 1,317 | 1,312.69 | 10,319 |
| June 05, 2025 | 1,314.5 | 1,320.5 | 1,320.5 | 1,324 | 1,304.41 | 37,627 |
| June 04, 2025 | 1,306.05 | 1,315.5 | 1,315.5 | 1,315.5 | 1,306.05 | 238 |
| June 03, 2025 | 1,292.93 | 1,293.5 | 1,293.5 | 1,294.5 | 1,292.93 | 1,372 |
| June 02, 2025 | 1,268.05 | 1,276.5 | 1,276.5 | 1,278.5 | 1,268.05 | 18,021 |
| May 30, 2025 | 1,294.5 | 1,278.5 | 1,278.5 | 1,294.5 | 1,278.5 | 1,486 |
| May 29, 2025 | 1,318.5 | 1,300.5 | 1,300.5 | 1,318.5 | 1,298.61 | 1,738 |
| May 28, 2025 | 1,298.46 | 1,289.75 | 1,289.75 | 1,298.46 | 1,289 | 570 |
| May 27, 2025 | 1,301 | 1,297 | 1,297 | 1,309 | 1,296 | 8,259 |
| May 23, 2025 | 1,323.19 | 1,318.5 | 1,318.5 | 1,327 | 1,318.5 | 3,525 |
| May 22, 2025 | 1,328.5 | 1,327.5 | 1,327.5 | 1,328.5 | 1,326.5 | 5,878 |
| May 21, 2025 | 1,339 | 1,337.25 | 1,337.25 | 1,346.37 | 1,337.25 | 27,892 |
| May 20, 2025 | 1,339.5 | 1,339.5 | 1,339.5 | 1,341.5 | 1,336.16 | 8,624 |
| May 19, 2025 | 1,328.5 | 1,328.75 | 1,328.75 | 1,328.75 | 1,319.5 | 43 |
| May 16, 2025 | 1,335.5 | 1,334.75 | 1,334.75 | 1,338 | 1,333 | 2,893 |
| May 15, 2025 | 1,343.5 | 1,333 | 1,333 | 1,348.47 | 1,328.53 | 117,523 |
| May 14, 2025 | 1,354.94 | 1,364.25 | 1,364.25 | 1,364.25 | 1,353.5 | 23,407 |
| May 13, 2025 | 1,335.08 | 1,347.25 | 1,347.25 | 1,348.8 | 1,335 | 8,738 |
| May 12, 2025 | 1,346.98 | 1,353 | 1,353 | 1,366.63 | 1,346.98 | 76,818 |
| May 09, 2025 | 1,311.5 | 1,306.75 | 1,306.75 | 1,313.67 | 1,306.75 | 767 |
| May 08, 2025 | 1,308.89 | 1,305.5 | 1,305.5 | 1,312.01 | 1,298 | 1,929 |
| May 07, 2025 | 1,296.93 | 1,289.75 | 1,289.75 | 1,299 | 1,287.5 | 4,801 |
| May 06, 2025 | 1,312 | 1,318 | 1,318 | 1,318 | 1,296.1 | 63,145 |
| May 02, 2025 | 1,299.72 | 1,303.25 | 1,303.25 | 1,303.81 | 1,298.51 | 65,928 |
| May 01, 2025 | 1,268.3 | 1,268.75 | 1,268.75 | 1,268.96 | 1,264 | 1,224 |
| April 30, 2025 | 1,269.5 | 1,256.25 | 1,256.25 | 1,270 | 1,256.25 | 1,350 |
| April 29, 2025 | 1,256.5 | 1,256.5 | 1,256.5 | 1,257.31 | 1,254 | 24,682 |
| April 28, 2025 | 1,268 | 1,258 | 1,258 | 1,268 | 1,258 | 1,750 |
| April 25, 2025 | 1,267.62 | 1,267.25 | 1,267.25 | 1,271.28 | 1,267.25 | 19,956 |
| April 24, 2025 | 1,260 | 1,275.5 | 1,275.5 | 1,275.5 | 1,258.98 | 5,561 |
| April 23, 2025 | 1,264.71 | 1,274.25 | 1,274.25 | 1,288.07 | 1,264.71 | 22,545 |
| April 22, 2025 | 1,228 | 1,234.75 | 1,234.75 | 1,234.75 | 1,228 | 103 |
| April 17, 2025 | 1,233.52 | 1,219.25 | 1,219.25 | 1,233.52 | 1,218.86 | 1,093 |
| April 16, 2025 | 1,225 | 1,223.5 | 1,223.5 | 1,226 | 1,216 | 9,101 |
| April 15, 2025 | 1,244.69 | 1,243.25 | 1,243.25 | 1,248.5 | 1,239.5 | 424,772 |
| April 14, 2025 | 1,243.9 | 1,257.5 | 1,257.5 | 1,257.5 | 1,241.62 | 30,532 |
| April 11, 2025 | 1,218.68 | 1,212.5 | 1,212.5 | 1,221.37 | 1,212.5 | 15,281 |
| April 10, 2025 | 1,246.89 | 1,210 | 1,210 | 1,246.89 | 1,210 | 10,160 |
| April 09, 2025 | 1,212 | 1,183 | 1,183 | 1,230 | 1,182.46 | 5,728 |
| April 08, 2025 | 1,211.74 | 1,198.5 | 1,198.5 | 1,216.5 | 1,198.5 | 10,110 |
| April 07, 2025 | 1,186 | 1,189.75 | 1,189.75 | 1,224.2 | 1,157 | 155,438 |
| April 04, 2025 | 1,333 | 1,254.5 | 1,254.5 | 1,338.5 | 1,243 | 41,928 |
| April 03, 2025 | 1,335 | 1,332.75 | 1,332.75 | 1,335 | 1,320 | 10,122 |
| April 02, 2025 | 1,380.52 | 1,366.5 | 1,366.5 | 1,382.49 | 1,365.75 | 45,833 |
| April 01, 2025 | 1,380 | 1,384.5 | 1,384.5 | 1,384.5 | 1,377 | 24,840 |
| March 31, 2025 | 1,370 | 1,370.5 | 1,370.5 | 1,370.5 | 1,360.5 | 4,447 |
| March 28, 2025 | 1,387.5 | 1,379 | 1,379 | 1,389.5 | 1,374 | 23,585 |
| March 27, 2025 | 1,404.06 | 1,412 | 1,412 | 1,412 | 1,399.22 | 718 |
| March 26, 2025 | 1,397.09 | 1,398 | 1,398 | 1,403.98 | 1,391 | 65,560 |
| March 25, 2025 | 1,387.79 | 1,392.75 | 1,392.75 | 1,402 | 1,386 | 8,077 |
| March 24, 2025 | 1,419.5 | 1,406.5 | 1,406.5 | 1,419.5 | 1,406.5 | 385 |
| March 21, 2025 | 1,400.91 | 1,409 | 1,409 | 1,409 | 1,399.23 | 35,549 |