3,324.30
-36.196(-1.08%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,361 | 3,361 | 3,361 | 3,361 | 3,361 | 0 |
| January 12, 2026 | 3,360 | 3,360 | 3,360 | 3,360 | 3,360 | 4 |
| January 09, 2026 | 3,378 | 3,347.5 | 3,347.5 | 3,378 | 3,347.5 | 801 |
| January 08, 2026 | 3,368 | 3,368 | 3,368 | 3,368 | 3,368 | 0 |
| January 07, 2026 | 3,375 | 3,371.5 | 3,371.5 | 3,379.6 | 3,371.5 | 1,102 |
| January 06, 2026 | 3,418 | 3,384.5 | 3,384.5 | 3,418 | 3,380.75 | 7,840 |
| January 05, 2026 | 3,423 | 3,423 | 3,423 | 3,433.93 | 3,423 | 156 |
| January 02, 2026 | 3,461 | 3,445.5 | 3,438 | 3,461 | 3,438 | 7,713 |
| December 31, 2025 | 3,429.5 | 3,429.5 | 3,429.5 | 3,429.5 | 3,429.5 | 0 |
| December 30, 2025 | 3,421 | 3,415.5 | 3,415.5 | 3,432.63 | 3,415.5 | 142 |
| December 29, 2025 | 3,441.5 | 3,441.5 | 3,441.5 | 3,441.5 | 3,441.5 | 0 |
| December 24, 2025 | 3,452 | 3,452 | 3,452 | 3,452 | 3,452 | 0 |
| December 23, 2025 | 3,450 | 3,446.5 | 3,446.5 | 3,450 | 3,433 | 214 |
| December 22, 2025 | 3,444 | 3,444 | 3,444 | 3,444 | 3,444 | 0 |
| December 19, 2025 | 3,463.62 | 3,450.5 | 3,450.5 | 3,463.62 | 3,450.5 | 120 |
| December 18, 2025 | 3,458 | 3,450.5 | 3,450.5 | 3,458 | 3,450.5 | 14 |
| December 17, 2025 | 3,513 | 3,472.5 | 3,472.5 | 3,513 | 3,472.5 | 16 |
| December 16, 2025 | 3,488.5 | 3,488.5 | 3,488.5 | 3,488.5 | 3,488.5 | 0 |
| December 15, 2025 | 3,505 | 3,490 | 3,490 | 3,505 | 3,490 | 118 |
| December 12, 2025 | 3,495 | 3,514.5 | 3,514.5 | 3,532 | 3,479 | 90 |
| December 11, 2025 | 3,516 | 3,516 | 3,516 | 3,516 | 3,516 | 0 |
| December 10, 2025 | 3,509.89 | 3,528 | 3,528 | 3,528 | 3,509.89 | 84 |
| December 09, 2025 | 3,538 | 3,506 | 3,506 | 3,538 | 3,497 | 394 |
| December 08, 2025 | 3,515.5 | 3,515.5 | 3,515.5 | 3,515.5 | 3,515.5 | 0 |
| December 05, 2025 | 3,488.5 | 3,488.5 | 3,488.5 | 3,488.5 | 3,488.5 | 0 |
| December 04, 2025 | 3,499.32 | 3,474.5 | 3,474.5 | 3,499.32 | 3,474.5 | 41 |
| December 03, 2025 | 3,502 | 3,502 | 3,502 | 3,502 | 3,502 | 0 |
| December 02, 2025 | 3,459 | 3,499.5 | 3,499.5 | 3,514.19 | 3,452 | 570 |
| December 01, 2025 | 3,508.81 | 3,492 | 3,492 | 3,508.81 | 3,492 | 28 |
| November 28, 2025 | 3,453 | 3,472 | 3,472 | 3,492 | 3,453 | 1 |
| November 27, 2025 | 3,486 | 3,474 | 3,474 | 3,498.35 | 3,474 | 55 |
| November 26, 2025 | 3,565 | 3,513.5 | 3,513.5 | 3,567 | 3,513 | 989 |
| November 25, 2025 | 3,599 | 3,556.5 | 3,556.5 | 3,607 | 3,556.5 | 305 |
| November 24, 2025 | 3,603 | 3,585 | 3,585 | 3,604 | 3,585 | 3 |
| November 21, 2025 | 3,603 | 3,606.5 | 3,606.5 | 3,634.52 | 3,599.85 | 882 |
| November 20, 2025 | 3,591 | 3,591 | 3,591 | 3,591 | 3,591 | 0 |
| November 19, 2025 | 3,596 | 3,594.5 | 3,594.5 | 3,610 | 3,572 | 3 |
| November 18, 2025 | 3,572 | 3,591.5 | 3,591.5 | 3,597.51 | 3,572 | 180 |
| November 17, 2025 | 3,530.12 | 3,545 | 3,545 | 3,584 | 3,530.12 | 314 |
| November 14, 2025 | 3,525 | 3,515 | 3,515 | 3,577 | 3,515 | 43 |
| November 13, 2025 | 3,491 | 3,495.5 | 3,495.5 | 3,495.5 | 3,306.62 | 320 |
| November 12, 2025 | 3,470 | 3,475.5 | 3,475.5 | 3,475.5 | 3,470 | 2 |
| November 11, 2025 | 3,488.76 | 3,474.5 | 3,474.5 | 3,488.76 | 3,474.5 | 56 |
| November 10, 2025 | 3,503 | 3,508 | 3,508 | 3,508 | 3,488.28 | 1,706 |
| November 07, 2025 | 3,512 | 3,537 | 3,537 | 3,540 | 3,510 | 417 |
| November 06, 2025 | 3,542.5 | 3,542.5 | 3,542.5 | 3,542.5 | 3,542.5 | 0 |
| November 05, 2025 | 3,509.37 | 3,486 | 3,486 | 3,509.37 | 3,486 | 162 |
| November 04, 2025 | 3,508 | 3,498.5 | 3,498.5 | 3,524 | 3,498.5 | 534 |
| November 03, 2025 | 3,468.54 | 3,488.5 | 3,488.5 | 3,488.5 | 3,468.54 | 43 |
| October 31, 2025 | 3,474.5 | 3,474.5 | 3,474.5 | 3,474.5 | 3,474.5 | 0 |
| October 30, 2025 | 3,475.38 | 3,446.5 | 3,446.5 | 3,475.38 | 3,446.5 | 329 |
| October 29, 2025 | 3,417.5 | 3,417.5 | 3,417.5 | 3,417.5 | 3,417.5 | 0 |
| October 28, 2025 | 3,430 | 3,436.5 | 3,436.5 | 3,436.5 | 3,428 | 443 |
| October 27, 2025 | 3,422 | 3,415.5 | 3,415.5 | 3,422 | 3,415.5 | 0 |
| October 24, 2025 | 3,423.88 | 3,405.5 | 3,405.5 | 3,423.88 | 3,405.5 | 248 |
| October 23, 2025 | 3,441 | 3,438.5 | 3,438.5 | 3,441 | 3,438.5 | 3 |
| October 22, 2025 | 3,527 | 3,466.5 | 3,466.5 | 3,527 | 3,450.76 | 116 |
| October 21, 2025 | 3,513 | 3,513 | 3,513 | 3,513 | 3,513 | 0 |
| October 20, 2025 | 3,498 | 3,519.5 | 3,519.5 | 3,519.5 | 3,498 | 0 |
| October 17, 2025 | 3,556 | 3,536 | 3,536 | 3,557.95 | 3,532.54 | 458 |