1,456.75
+13.75(+0.95%)
Currency In GBp
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 15, 2025 | 1,445.3 | 1,443 | 1,443 | 1,448.48 | 1,443 | 39,571 |
August 14, 2025 | 1,445.1 | 1,439 | 1,439 | 1,447.94 | 1,439 | 12,850 |
August 13, 2025 | 1,450.02 | 1,462.25 | 1,462.25 | 1,462.25 | 1,450.02 | 148,991 |
August 12, 2025 | 1,418.84 | 1,423.25 | 1,423.25 | 1,423.25 | 1,416.1 | 5,331 |
August 11, 2025 | 1,416.5 | 1,418.25 | 1,418.25 | 1,419.98 | 1,416.5 | 3,603 |
August 08, 2025 | 1,418 | 1,419 | 1,419 | 1,419.1 | 1,415.6 | 10,586 |
August 07, 2025 | 1,434 | 1,424.25 | 1,424.25 | 1,434 | 1,424.25 | 104,319 |
August 06, 2025 | 1,439 | 1,429.25 | 1,429.25 | 1,440.5 | 1,429.25 | 10,344 |
August 05, 2025 | 1,432.5 | 1,432 | 1,432 | 1,436.77 | 1,431.82 | 12,500 |
August 04, 2025 | 1,423.4 | 1,418.5 | 1,418.5 | 1,425.72 | 1,417.48 | 11,607 |
August 01, 2025 | 1,402.5 | 1,398.5 | 1,398.5 | 1,404 | 1,397.49 | 1,534 |
July 31, 2025 | 1,420 | 1,430 | 1,430 | 1,431.5 | 1,420 | 6,792 |
July 30, 2025 | 1,437.5 | 1,438.25 | 1,438.25 | 1,441.52 | 1,436.11 | 15,105 |
July 29, 2025 | 1,450.52 | 1,450 | 1,450 | 1,459 | 1,450 | 9,172 |
July 28, 2025 | 1,448 | 1,446 | 1,446 | 1,448.87 | 1,443.48 | 22,171 |
July 25, 2025 | 1,431 | 1,438 | 1,438 | 1,439.48 | 1,431 | 15,102 |
July 24, 2025 | 1,443.45 | 1,438.75 | 1,438.75 | 1,443.45 | 1,437.5 | 2,605 |
July 23, 2025 | 1,435 | 1,432.75 | 1,432.75 | 1,438.49 | 1,431 | 2,759 |
July 22, 2025 | 1,414 | 1,421.75 | 1,421.75 | 1,421.75 | 1,414 | 731 |
July 21, 2025 | 1,409.44 | 1,413 | 1,413 | 1,415 | 1,408.24 | 15,884 |
July 18, 2025 | 1,399.43 | 1,410 | 1,410 | 1,413.83 | 1,399.43 | 53,660 |
July 17, 2025 | 1,383.31 | 1,392.75 | 1,392.75 | 1,392.75 | 1,383.31 | 1,111 |
July 16, 2025 | 1,386.57 | 1,378 | 1,378 | 1,386.57 | 1,378 | 4,254 |
July 15, 2025 | 1,378 | 1,383 | 1,383 | 1,383 | 1,378 | 8,357 |
July 14, 2025 | 1,354 | 1,358.25 | 1,358.25 | 1,358.81 | 1,352.31 | 2,881 |
July 11, 2025 | 1,347 | 1,342.25 | 1,342.25 | 1,347 | 1,340.5 | 20,300 |
July 10, 2025 | 1,332 | 1,331.25 | 1,331.25 | 1,332 | 1,329.5 | 23,025 |
July 09, 2025 | 1,324.97 | 1,319.75 | 1,319.75 | 1,324.97 | 1,319.75 | 321 |
July 08, 2025 | 1,334 | 1,339.5 | 1,339.5 | 1,342.24 | 1,334 | 3,098 |
July 07, 2025 | 1,318.01 | 1,324.5 | 1,324.5 | 1,324.5 | 1,318.01 | 22,014 |
July 04, 2025 | 1,314.85 | 1,317.25 | 1,317.25 | 1,317.25 | 1,313 | 20,974 |
July 03, 2025 | 1,318.53 | 1,318.5 | 1,318.5 | 1,322 | 1,316 | 17,130 |
July 02, 2025 | 1,317.63 | 1,326.5 | 1,326.5 | 1,328.99 | 1,317 | 3,817 |
July 01, 2025 | 1,318.5 | 1,323.75 | 1,323.75 | 1,325 | 1,317 | 5,700 |
June 30, 2025 | 1,316.5 | 1,319 | 1,319 | 1,319 | 1,316.5 | 53,124 |
June 27, 2025 | 1,323 | 1,326 | 1,326 | 1,326 | 1,321.5 | 87,513 |
June 26, 2025 | 1,326.03 | 1,332 | 1,332 | 1,332 | 1,326.03 | 1,503 |
June 25, 2025 | 1,343.54 | 1,341 | 1,341 | 1,343.54 | 1,341 | 1,090 |
June 24, 2025 | 1,335.58 | 1,338 | 1,338 | 1,338 | 1,327 | 141,417 |
June 23, 2025 | 1,323.82 | 1,315.75 | 1,315.75 | 1,325.81 | 1,315.75 | 5,809 |
June 20, 2025 | 1,313.5 | 1,308.5 | 1,308.5 | 1,313.5 | 1,308.5 | 8 |
June 19, 2025 | 1,305.33 | 1,298.5 | 1,298.5 | 1,305.33 | 1,298.5 | 476 |
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 |