1,806.90
+2.9(+0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,810.6 | 1,806.9 | 1,806.9 | 1,812.8 | 1,806.9 | 156 |
| August 15, 2025 | 1,805.8 | 1,804 | 1,804 | 1,807.6 | 1,796.37 | 828 |
| August 14, 2025 | 1,798.8 | 1,792.2 | 1,792.2 | 1,805.44 | 1,792.2 | 2,108 |
| August 13, 2025 | 1,801.2 | 1,799.8 | 1,799.8 | 1,804 | 1,795.4 | 120 |
| August 12, 2025 | 1,812.6 | 1,789.5 | 1,789.5 | 1,813.6 | 1,789.5 | 121 |
| August 11, 2025 | 1,840.2 | 1,818.3 | 1,818.3 | 1,840.2 | 1,818.23 | 19 |
| August 08, 2025 | 1,845.6 | 1,827 | 1,827 | 1,845.6 | 1,827 | 2,868 |
| August 07, 2025 | 1,836.4 | 1,829.3 | 1,829.3 | 1,843 | 1,826.8 | 128 |
| August 06, 2025 | 1,875.8 | 1,860.8 | 1,860.8 | 1,875.8 | 1,860.42 | 646 |
| August 05, 2025 | 1,859.4 | 1,860 | 1,860 | 1,861.83 | 1,858.02 | 43 |
| August 04, 2025 | 1,850.4 | 1,860.3 | 1,860.3 | 1,860.3 | 1,847.02 | 946 |
| August 01, 2025 | 1,856.4 | 1,843.6 | 1,843.6 | 1,868.8 | 1,838.42 | 1,211 |
| July 31, 2025 | 1,870.8 | 1,876.4 | 1,876.4 | 1,890.8 | 1,870.8 | 5,693 |
| July 30, 2025 | 1,905.4 | 1,902.2 | 1,902.2 | 1,906.39 | 1,899.2 | 12 |
| July 29, 2025 | 1,876 | 1,893.2 | 1,893.2 | 1,893.2 | 1,866.57 | 1,757 |
| July 28, 2025 | 1,890.4 | 1,882.9 | 1,882.9 | 1,901 | 1,879.02 | 1,107 |
| July 25, 2025 | 1,887.6 | 1,879.9 | 1,879.9 | 1,891.6 | 1,873.18 | 61 |
| July 24, 2025 | 1,867.8 | 1,876.9 | 1,876.9 | 1,880.8 | 1,867.8 | 2,217 |
| July 23, 2025 | 1,876 | 1,872.2 | 1,872.2 | 1,882.4 | 1,866.2 | 124 |
| July 22, 2025 | 1,857.8 | 1,862.9 | 1,862.9 | 1,870.83 | 1,848.6 | 23 |
| July 21, 2025 | 1,846.2 | 1,852.1 | 1,852.1 | 1,855.44 | 1,843.2 | 329 |
| July 18, 2025 | 1,851.8 | 1,844.9 | 1,844.9 | 1,851.8 | 1,839.2 | 153 |
| July 17, 2025 | 1,839.2 | 1,842.4 | 1,842.4 | 1,853.4 | 1,839.2 | 2,962 |
| July 16, 2025 | 1,829.4 | 1,828.4 | 1,828.4 | 1,860.8 | 1,828.4 | 896 |
| July 15, 2025 | 1,849.2 | 1,837.7 | 1,837.7 | 1,850.2 | 1,837.7 | 3,595 |
| July 14, 2025 | 1,831.4 | 1,841.5 | 1,841.5 | 1,845 | 1,822.2 | 12,097 |
| July 11, 2025 | 1,822.6 | 1,819.3 | 1,819.3 | 1,822.6 | 1,815.6 | 18 |
| July 10, 2025 | 1,798 | 1,822.5 | 1,822.5 | 1,824.78 | 1,798 | 2,781 |
| July 09, 2025 | 1,809.6 | 1,808.9 | 1,808.9 | 1,813.6 | 1,801.57 | 31 |
| July 08, 2025 | 1,807 | 1,811.1 | 1,811.1 | 1,818.2 | 1,805.8 | 303 |
| July 07, 2025 | 1,816 | 1,812.2 | 1,812.2 | 1,829.4 | 1,799.6 | 383 |
| July 04, 2025 | 1,810 | 1,809.8 | 1,809.8 | 1,812.2 | 1,806.8 | 41 |
| July 03, 2025 | 1,816.2 | 1,816.4 | 1,816.4 | 1,822.4 | 1,812.42 | 2,452 |
| July 02, 2025 | 1,812.2 | 1,814.7 | 1,814.7 | 1,836.4 | 1,807.4 | 346 |
| July 01, 2025 | 1,781.6 | 1,807 | 1,807 | 1,807 | 1,781.4 | 155 |
| June 30, 2025 | 1,779.8 | 1,773.9 | 1,773.9 | 1,786.6 | 1,773.9 | 238 |
| June 27, 2025 | 1,774.6 | 1,787.2 | 1,787.2 | 1,794.18 | 1,774.2 | 3,754 |
| June 26, 2025 | 1,784.2 | 1,769.4 | 1,769.4 | 1,788.2 | 1,753.78 | 30 |
| June 25, 2025 | 1,836.2 | 1,816.1 | 1,816.1 | 1,842.8 | 1,816.1 | 7 |
| June 24, 2025 | 1,841.53 | 1,839.7 | 1,839.7 | 1,841.53 | 1,836.97 | 535 |
| June 23, 2025 | 1,833 | 1,843.4 | 1,843.4 | 1,849.57 | 1,825.22 | 211 |
| June 20, 2025 | 1,826.4 | 1,838.1 | 1,838.1 | 1,842.39 | 1,823.8 | 2,062 |
| June 19, 2025 | 1,831 | 1,823.7 | 1,823.7 | 1,831 | 1,820.64 | 229 |
| June 18, 2025 | 1,824.91 | 1,835.1 | 1,835.1 | 1,835.1 | 1,824.91 | 1,264 |
| June 17, 2025 | 1,809 | 1,824.6 | 1,824.6 | 1,828.8 | 1,808 | 151 |
| June 16, 2025 | 1,822.2 | 1,825 | 1,825 | 1,833.57 | 1,820.2 | 75 |
| June 13, 2025 | 1,821 | 1,815 | 1,815 | 1,835.2 | 1,796.8 | 828 |
| June 12, 2025 | 1,811 | 1,823.6 | 1,823.6 | 1,825.17 | 1,811 | 42 |
| June 11, 2025 | 1,839.8 | 1,837.8 | 1,837.8 | 1,841.8 | 1,837.8 | 179 |
| June 10, 2025 | 1,826.8 | 1,836.3 | 1,836.3 | 1,837.8 | 1,822.4 | 29 |
| June 09, 2025 | 1,819.4 | 1,817 | 1,817 | 1,825.4 | 1,812.43 | 235 |
| June 06, 2025 | 1,823.4 | 1,818.8 | 1,818.8 | 1,827.4 | 1,817.8 | 31 |
| June 05, 2025 | 1,813.2 | 1,812.7 | 1,812.7 | 1,822 | 1,801 | 237 |
| June 04, 2025 | 1,809.4 | 1,814 | 1,814 | 1,816.56 | 1,801.22 | 613 |
| June 03, 2025 | 1,814.8 | 1,804.3 | 1,804.3 | 1,814.8 | 1,804.3 | 36 |
| June 02, 2025 | 1,803.4 | 1,803.8 | 1,803.8 | 1,809.2 | 1,795.41 | 725 |
| May 30, 2025 | 1,820.18 | 1,819.5 | 1,819.5 | 1,820.18 | 1,816.03 | 36 |
| May 29, 2025 | 1,818 | 1,816.1 | 1,816.1 | 1,826.8 | 1,803.6 | 390 |
| May 28, 2025 | 1,797.6 | 1,795 | 1,795 | 1,804.2 | 1,795 | 100 |
| May 27, 2025 | 1,792.8 | 1,798 | 1,798 | 1,798 | 1,780.8 | 847 |