15,046.00
+54(+0.36%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 15,022 | 15,041 | 15,041 | 15,048 | 15,022 | 4,113 |
| January 13, 2026 | 14,996 | 14,992 | 14,992 | 15,009.32 | 14,956 | 780 |
| January 12, 2026 | 14,938 | 15,001 | 15,001 | 15,018 | 14,938 | 535 |
| January 09, 2026 | 14,888 | 14,984 | 14,984 | 14,984 | 14,888 | 1,366 |
| January 08, 2026 | 14,824 | 14,853 | 14,853 | 14,860 | 14,800 | 2,225 |
| January 07, 2026 | 14,938 | 14,873 | 14,873 | 14,942 | 14,870 | 2,592 |
| January 06, 2026 | 14,854 | 14,984 | 14,984 | 15,026 | 14,854 | 541 |
| January 05, 2026 | 14,924 | 14,802 | 14,802 | 14,924 | 14,732 | 10,111 |
| January 02, 2026 | 14,722 | 14,731 | 14,731 | 14,840 | 14,722 | 1,448 |
| December 31, 2025 | 14,724 | 14,674 | 14,674 | 14,724 | 14,674 | 272 |
| December 30, 2025 | 14,598 | 14,718 | 14,718 | 14,718 | 14,596 | 200 |
| December 29, 2025 | 14,624 | 14,581 | 14,581 | 14,630 | 14,581 | 2,871 |
| December 24, 2025 | 14,596 | 14,591 | 14,591 | 14,606 | 14,591 | 22 |
| December 23, 2025 | 14,566 | 14,626 | 14,626 | 14,636 | 14,558 | 1,650 |
| December 22, 2025 | 14,578 | 14,587 | 14,587 | 14,587 | 14,538 | 5,352 |
| December 19, 2025 | 14,550.17 | 14,634 | 14,634 | 14,634 | 14,530 | 1,706 |
| December 18, 2025 | 14,466 | 14,551 | 14,551 | 14,551 | 14,418 | 1,673 |
| December 17, 2025 | 14,436.7 | 14,449 | 14,449 | 14,564.7 | 14,436.7 | 4,665 |
| December 16, 2025 | 14,416 | 14,315 | 14,315 | 14,416 | 14,290 | 163 |
| December 15, 2025 | 14,328 | 14,447 | 14,447 | 14,447 | 14,326 | 5,089 |
| December 12, 2025 | 14,400 | 14,268 | 14,268 | 14,418 | 14,264 | 153 |
| December 11, 2025 | 14,266 | 14,329 | 14,329 | 14,360.16 | 14,266 | 3,789 |
| December 10, 2025 | 14,234 | 14,273 | 14,273 | 14,292 | 14,234 | 4 |
| December 09, 2025 | 14,260 | 14,258 | 14,258 | 14,278 | 14,246 | 4,384 |
| December 08, 2025 | 14,860 | 14,810 | 14,255 | 14,860 | 14,802.98 | 1,908 |
| December 05, 2025 | 14,930 | 14,851 | 14,294.46 | 14,936.68 | 14,851 | 1,652 |
| December 04, 2025 | 14,884 | 14,933 | 14,933 | 14,933 | 14,864 | 1,189 |
| December 03, 2025 | 14,902 | 14,883 | 14,883 | 14,902 | 14,866.29 | 15 |
| December 02, 2025 | 14,900 | 14,896 | 14,896 | 14,962 | 14,896 | 13 |
| December 01, 2025 | 14,900 | 14,912 | 14,912 | 14,938 | 14,886 | 222 |
| November 28, 2025 | 14,912 | 14,926 | 14,916 | 14,926 | 14,900 | 3,409 |
| November 27, 2025 | 14,888 | 14,872 | 14,872 | 14,888 | 14,853.43 | 90 |
| November 26, 2025 | 14,784 | 14,879 | 14,879 | 14,898 | 14,784 | 69 |
| November 25, 2025 | 14,644 | 14,755 | 14,755 | 14,755 | 14,644 | 164 |
| November 24, 2025 | 14,714.49 | 14,662 | 14,662 | 14,714.49 | 14,624 | 378 |
| November 21, 2025 | 14,478 | 14,612 | 14,612 | 14,636 | 14,478 | 4,151 |
| November 20, 2025 | 14,678 | 14,645 | 14,645 | 14,704 | 14,645 | 4,910 |
| November 19, 2025 | 14,654 | 14,596 | 14,596 | 14,668 | 14,596 | 69 |
| November 18, 2025 | 14,698 | 14,637 | 14,637 | 14,726 | 14,608 | 559 |
| November 17, 2025 | 14,858 | 14,849 | 14,849 | 14,866 | 14,849 | 5 |
| November 14, 2025 | 14,870 | 14,874 | 14,874 | 14,874 | 14,746 | 5,200 |
| November 13, 2025 | 15,178 | 15,043 | 15,043 | 15,180 | 15,043 | 39 |
| November 12, 2025 | 15,188 | 15,182 | 15,182 | 15,202 | 15,150 | 12 |
| November 11, 2025 | 15,122 | 15,181 | 15,181 | 15,181 | 15,122 | 32 |
| November 10, 2025 | 14,954 | 15,006 | 15,006 | 15,006 | 14,908 | 132 |
| November 07, 2025 | 14,878 | 14,818 | 14,818 | 14,878 | 14,774 | 143 |
| November 06, 2025 | 14,984 | 14,899 | 14,899 | 14,984 | 14,899 | 137 |
| November 05, 2025 | 14,826 | 14,970 | 14,970 | 14,972 | 14,826 | 25 |
| November 04, 2025 | 14,746 | 14,857 | 14,857 | 14,857 | 14,670 | 255 |
| November 03, 2025 | 14,890 | 14,837 | 14,837 | 14,906 | 14,837 | 8 |
| October 31, 2025 | 14,888 | 14,874 | 14,874 | 14,902 | 14,854 | 17 |
| October 30, 2025 | 14,862 | 14,937 | 14,937 | 14,937 | 14,834 | 15 |
| October 29, 2025 | 14,884 | 14,928 | 14,928 | 14,966 | 14,884 | 77 |
| October 28, 2025 | 14,810 | 14,851 | 14,851 | 14,860 | 14,776 | 3,795 |
| October 27, 2025 | 14,762 | 14,769 | 14,769 | 14,788 | 14,742 | 2,495 |
| October 24, 2025 | 14,675.79 | 14,749 | 14,749 | 14,749 | 14,654 | 18 |
| October 23, 2025 | 14,604 | 14,668 | 14,668 | 14,668 | 14,590 | 1,213 |
| October 22, 2025 | 14,526 | 14,569 | 14,569 | 14,602 | 14,526 | 2,012 |
| October 21, 2025 | 14,432 | 14,423 | 14,423 | 14,438 | 14,414 | 1,803 |
| October 20, 2025 | 14,384 | 14,401 | 14,401 | 14,410 | 14,350 | 21 |