1,434.50
+1.1(+0.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,438.46 | 1,434.5 | 1,434.5 | 1,438.46 | 1,434.5 | 616 |
| August 15, 2025 | 1,439.22 | 1,433.4 | 1,433.4 | 1,439.22 | 1,432.32 | 3,239 |
| August 14, 2025 | 1,438.3 | 1,438.3 | 1,438.3 | 1,438.3 | 1,438.3 | 0 |
| August 13, 2025 | 1,433.1 | 1,433.1 | 1,433.1 | 1,433.1 | 1,433.1 | 0 |
| August 12, 2025 | 1,432.6 | 1,430.1 | 1,430.1 | 1,432.8 | 1,425.59 | 8,693 |
| August 11, 2025 | 1,427.73 | 1,426.6 | 1,426.6 | 1,427.92 | 1,426.36 | 397 |
| August 08, 2025 | 1,425.6 | 1,422.9 | 1,422.9 | 1,426 | 1,422.6 | 11,771 |
| August 07, 2025 | 1,423.4 | 1,424.4 | 1,424.4 | 1,424.4 | 1,423.4 | 220 |
| August 06, 2025 | 1,434.28 | 1,431.2 | 1,431.2 | 1,434.28 | 1,430.66 | 2,808 |
| August 05, 2025 | 1,428 | 1,427.5 | 1,427.5 | 1,432.01 | 1,427 | 16,569 |
| August 04, 2025 | 1,418.67 | 1,425.5 | 1,425.5 | 1,425.5 | 1,418.36 | 7,056 |
| August 01, 2025 | 1,416.94 | 1,416.7 | 1,416.7 | 1,420.8 | 1,413.8 | 12,184 |
| July 31, 2025 | 1,429.8 | 1,425.6 | 1,425.6 | 1,434.56 | 1,425.06 | 3,682 |
| July 30, 2025 | 1,422 | 1,426.4 | 1,426.4 | 1,426.4 | 1,420.48 | 6,362 |
| July 29, 2025 | 1,420.7 | 1,426.4 | 1,426.4 | 1,426.4 | 1,419.6 | 3,911 |
| July 28, 2025 | 1,415.7 | 1,416.4 | 1,416.4 | 1,416.4 | 1,415.7 | 72 |
| July 25, 2025 | 1,420.91 | 1,423.8 | 1,423.8 | 1,423.8 | 1,420.91 | 1,805 |
| July 24, 2025 | 1,420.72 | 1,426.8 | 1,426.8 | 1,426.8 | 1,420.72 | 40 |
| July 23, 2025 | 1,415.08 | 1,414.4 | 1,414.4 | 1,416.32 | 1,414.4 | 57,625 |
| July 22, 2025 | 1,404 | 1,408.4 | 1,408.4 | 1,409.08 | 1,404 | 226,216 |
| July 21, 2025 | 1,404.4 | 1,405.2 | 1,405.2 | 1,405.2 | 1,402.6 | 203,597 |
| July 18, 2025 | 1,400.39 | 1,401.4 | 1,401.4 | 1,401.4 | 1,400.39 | 1,288 |
| July 17, 2025 | 1,398.6 | 1,399.6 | 1,399.6 | 1,400.14 | 1,395.2 | 67,592 |
| July 16, 2025 | 1,395.9 | 1,396.2 | 1,396.2 | 1,397.24 | 1,395.9 | 1,162 |
| July 15, 2025 | 1,405.4 | 1,395.3 | 1,395.3 | 1,405.4 | 1,395.3 | 5,645 |
| July 14, 2025 | 1,394.6 | 1,404 | 1,404 | 1,404 | 1,394.6 | 4,089 |
| July 11, 2025 | 1,401.4 | 1,394.9 | 1,394.9 | 1,401.4 | 1,394.2 | 14,783 |
| July 10, 2025 | 1,395.2 | 1,401.6 | 1,401.6 | 1,401.6 | 1,395.2 | 4,415 |
| July 09, 2025 | 1,386.4 | 1,383.2 | 1,383.2 | 1,386.4 | 1,383.2 | 20,108 |
| July 08, 2025 | 1,375.4 | 1,379.4 | 1,379.4 | 1,380.6 | 1,374.8 | 27,530 |
| July 07, 2025 | 1,379.6 | 1,373.9 | 1,373.9 | 1,379.6 | 1,373.9 | 4,827 |
| July 04, 2025 | 1,374 | 1,377.4 | 1,377.4 | 1,378.41 | 1,373.6 | 6,511 |
| July 03, 2025 | 1,375.14 | 1,376.1 | 1,376.1 | 1,377.6 | 1,369.77 | 17,226 |
| July 02, 2025 | 1,379.2 | 1,369.9 | 1,369.9 | 1,379.2 | 1,366.2 | 110,500 |
| July 01, 2025 | 1,372.8 | 1,375.2 | 1,375.2 | 1,375.2 | 1,365.83 | 2,808 |
| June 30, 2025 | 1,376.6 | 1,371.2 | 1,371.2 | 1,376.6 | 1,371.2 | 1,217 |
| June 27, 2025 | 1,372.08 | 1,375.7 | 1,375.7 | 1,376 | 1,372.08 | 4,788 |
| June 26, 2025 | 1,369 | 1,368.1 | 1,368.1 | 1,370 | 1,368.1 | 56,898 |
| June 25, 2025 | 1,372 | 1,364.2 | 1,364.2 | 1,372 | 1,363.4 | 4,277 |
| June 24, 2025 | 1,375.6 | 1,370.2 | 1,370.2 | 1,375.6 | 1,370.2 | 1,922 |
| June 23, 2025 | 1,371.4 | 1,370.6 | 1,370.6 | 1,373.79 | 1,369.6 | 811 |
| June 20, 2025 | 1,379.75 | 1,372.5 | 1,372.5 | 1,383.13 | 1,372.5 | 7,812 |
| June 19, 2025 | 1,377.98 | 1,375.6 | 1,375.6 | 1,380.4 | 1,374.04 | 31,153 |
| June 18, 2025 | 1,382.8 | 1,382.2 | 1,382.2 | 1,384 | 1,382.2 | 23 |
| June 17, 2025 | 1,380.2 | 1,380.5 | 1,380.5 | 1,382 | 1,377.56 | 22,791 |
| June 16, 2025 | 1,386.8 | 1,387.2 | 1,387.2 | 1,389.8 | 1,386.8 | 11,589 |
| June 13, 2025 | 1,381.38 | 1,381.9 | 1,381.9 | 1,384.8 | 1,381.38 | 25,690 |
| June 12, 2025 | 1,386.32 | 1,387 | 1,387 | 1,387 | 1,382.56 | 4,412 |
| June 11, 2025 | 1,386.8 | 1,385.6 | 1,385.6 | 1,386.8 | 1,383.6 | 914 |
| June 10, 2025 | 1,386.6 | 1,384 | 1,384 | 1,388.4 | 1,384 | 4,484 |
| June 09, 2025 | 1,380.2 | 1,379.3 | 1,379.3 | 1,380.6 | 1,376.8 | 5,573 |
| June 06, 2025 | 1,379.8 | 1,379.8 | 1,379.8 | 1,381.2 | 1,377.11 | 4,467 |
| June 05, 2025 | 1,375.4 | 1,376 | 1,376 | 1,379.16 | 1,372.6 | 6,941 |
| June 04, 2025 | 1,373.09 | 1,374.9 | 1,374.9 | 1,376.2 | 1,373.09 | 1,800 |
| June 03, 2025 | 1,375.24 | 1,372.5 | 1,372.5 | 1,375.24 | 1,366.57 | 1,808 |
| June 02, 2025 | 1,369.31 | 1,371.7 | 1,371.7 | 1,372.2 | 1,364.4 | 66,119 |
| May 30, 2025 | 1,372.32 | 1,366.9 | 1,366.9 | 1,372.32 | 1,366.9 | 600 |
| May 29, 2025 | 1,364.8 | 1,362.8 | 1,362.8 | 1,364.8 | 1,362.74 | 2,677 |
| May 28, 2025 | 1,371.65 | 1,362.1 | 1,362.1 | 1,371.65 | 1,362.1 | 2,873 |
| May 27, 2025 | 1,371.25 | 1,370.3 | 1,370.3 | 1,375.52 | 1,369.66 | 6,684 |