1,431.50
+7.75(+0.54%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,425 | 1,431.5 | 1,431.5 | 1,431.5 | 1,425 | 1,750 |
| August 15, 2025 | 1,423.75 | 1,423.75 | 1,423.75 | 1,423.75 | 1,423.75 | 0 |
| August 14, 2025 | 1,404 | 1,399.5 | 1,399.5 | 1,404 | 1,399.5 | 3,597 |
| August 13, 2025 | 1,405 | 1,405 | 1,405 | 1,405 | 1,405 | 0 |
| August 12, 2025 | 1,408.5 | 1,408.5 | 1,408.5 | 1,408.5 | 1,408.5 | 0 |
| August 11, 2025 | 1,395.73 | 1,398 | 1,398 | 1,398 | 1,395.73 | 10 |
| August 08, 2025 | 1,392 | 1,394.25 | 1,394.25 | 1,394.25 | 1,392 | 10,416 |
| August 07, 2025 | 1,371.5 | 1,370.25 | 1,370.25 | 1,371.5 | 1,370.25 | 1,156 |
| August 06, 2025 | 1,365.59 | 1,365.5 | 1,365.5 | 1,365.59 | 1,365.5 | 4,392 |
| August 05, 2025 | 1,356.5 | 1,355.5 | 1,355.5 | 1,356.5 | 1,355.5 | 3,356 |
| August 04, 2025 | 1,354.15 | 1,358.75 | 1,358.75 | 1,358.86 | 1,354.15 | 740 |
| August 01, 2025 | 1,345.5 | 1,339 | 1,339 | 1,345.5 | 1,333 | 5,129 |
| July 31, 2025 | 1,361 | 1,343.75 | 1,343.75 | 1,361 | 1,343.75 | 13,488 |
| July 30, 2025 | 1,344.51 | 1,345.25 | 1,345.25 | 1,346.5 | 1,344.51 | 1,721 |
| July 29, 2025 | 1,339.5 | 1,336 | 1,336 | 1,339.5 | 1,336 | 5,560 |
| July 28, 2025 | 1,343 | 1,336.75 | 1,336.75 | 1,344.5 | 1,336.75 | 1,734 |
| July 25, 2025 | 1,355 | 1,356.75 | 1,356.75 | 1,357.59 | 1,355 | 1,140 |
| July 24, 2025 | 1,370.5 | 1,369.25 | 1,369.25 | 1,370.5 | 1,369.25 | 876 |
| July 23, 2025 | 1,345 | 1,358.25 | 1,358.25 | 1,358.25 | 1,345 | 1,150 |
| July 22, 2025 | 1,303.5 | 1,303.5 | 1,303.5 | 1,303.5 | 1,303.5 | 0 |
| July 21, 2025 | 1,299.25 | 1,303.75 | 1,303.75 | 1,303.75 | 1,299.25 | 2,693 |
| July 18, 2025 | 1,293.51 | 1,292.75 | 1,292.75 | 1,293.51 | 1,292.75 | 2,550 |
| July 17, 2025 | 1,298 | 1,302 | 1,302 | 1,302 | 1,296.61 | 496 |
| July 16, 2025 | 1,284.75 | 1,284.75 | 1,284.75 | 1,284.75 | 1,284.75 | 0 |
| July 15, 2025 | 1,290.5 | 1,290.5 | 1,290.5 | 1,290.5 | 1,290.5 | 0 |
| July 14, 2025 | 1,296.25 | 1,296.25 | 1,296.25 | 1,296.25 | 1,296.25 | 0 |
| July 11, 2025 | 1,290.75 | 1,290.75 | 1,290.75 | 1,290.75 | 1,290.75 | 0 |
| July 10, 2025 | 1,289.5 | 1,294.75 | 1,294.75 | 1,294.75 | 1,289.5 | 7 |
| July 09, 2025 | 1,295 | 1,295 | 1,295 | 1,295 | 1,295 | 0 |
| July 08, 2025 | 1,296.82 | 1,297 | 1,297 | 1,297 | 1,294.77 | 258 |
| July 07, 2025 | 1,301.79 | 1,295.75 | 1,295.75 | 1,301.79 | 1,295.75 | 970 |
| July 04, 2025 | 1,308.5 | 1,308.5 | 1,308.5 | 1,308.5 | 1,308.5 | 247 |
| July 03, 2025 | 1,316.5 | 1,316.5 | 1,316.5 | 1,316.5 | 1,316.5 | 0 |
| July 02, 2025 | 1,314.75 | 1,314.75 | 1,314.75 | 1,314.75 | 1,314.75 | 0 |
| July 01, 2025 | 1,310 | 1,310 | 1,310 | 1,310 | 1,310 | 0 |
| June 30, 2025 | 1,316.5 | 1,316.5 | 1,316.5 | 1,316.5 | 1,316.5 | 0 |
| June 27, 2025 | 1,312.75 | 1,321 | 1,321 | 1,321 | 1,312.75 | 87 |
| June 26, 2025 | 1,287.5 | 1,291.75 | 1,291.75 | 1,291.75 | 1,287.5 | 2,264 |
| June 25, 2025 | 1,279.25 | 1,279.25 | 1,279.25 | 1,279.25 | 1,279.25 | 0 |
| June 24, 2025 | 1,281.5 | 1,281.5 | 1,281.5 | 1,281.5 | 1,281.5 | 0 |
| June 23, 2025 | 1,274.03 | 1,276.75 | 1,276.75 | 1,276.75 | 1,274.03 | 139 |
| June 20, 2025 | 1,285.1 | 1,284.75 | 1,284.75 | 1,285.1 | 1,284.75 | 36 |
| June 19, 2025 | 1,303.56 | 1,296.5 | 1,296.5 | 1,303.56 | 1,295 | 2,008 |
| June 18, 2025 | 1,311 | 1,311 | 1,311 | 1,311 | 1,311 | 0 |
| June 17, 2025 | 1,292.25 | 1,292.25 | 1,292.25 | 1,292.25 | 1,292.25 | 0 |
| June 16, 2025 | 1,300.75 | 1,300.75 | 1,300.75 | 1,300.75 | 1,300.75 | 0 |
| June 13, 2025 | 1,295.75 | 1,295.75 | 1,295.75 | 1,295.75 | 1,295.75 | 0 |
| June 12, 2025 | 1,300 | 1,303.5 | 1,303.5 | 1,303.5 | 1,300 | 4,233 |
| June 11, 2025 | 1,305.5 | 1,305.5 | 1,305.5 | 1,305.5 | 1,305.5 | 0 |
| June 10, 2025 | 1,300 | 1,305.25 | 1,305.25 | 1,307.97 | 1,300 | 394 |
| June 09, 2025 | 1,300.77 | 1,303.75 | 1,303.75 | 1,303.75 | 1,300.77 | 1,518 |
| June 06, 2025 | 1,297.5 | 1,302 | 1,302 | 1,303 | 1,297.5 | 1,253 |
| June 05, 2025 | 1,294.31 | 1,292.5 | 1,292.5 | 1,294.4 | 1,292.5 | 7,337 |
| June 04, 2025 | 1,309.04 | 1,303.5 | 1,303.5 | 1,309.04 | 1,303.5 | 480 |
| June 03, 2025 | 1,310.75 | 1,310.75 | 1,310.75 | 1,310.75 | 1,310.75 | 0 |
| June 02, 2025 | 1,316 | 1,316 | 1,316 | 1,316 | 1,316 | 0 |
| May 30, 2025 | 1,311 | 1,311 | 1,311 | 1,311 | 1,311 | 0 |
| May 29, 2025 | 1,307.5 | 1,311.5 | 1,311.5 | 1,311.5 | 1,307.5 | 3,997 |
| May 28, 2025 | 1,306.5 | 1,306.5 | 1,306.5 | 1,306.5 | 1,306.5 | 0 |
| May 27, 2025 | 1,307.29 | 1,322.25 | 1,322.25 | 1,322.25 | 1,307.29 | 130 |