8,225.33
-199.669(-2.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,980.95 | 8,225.33 | 8,225.33 | 8,225.33 | 7,980.95 | 47 |
| January 13, 2026 | 8,500 | 8,425 | 8,425 | 8,750 | 8,425 | 91 |
| January 12, 2026 | 8,164.5 | 8,350 | 8,350 | 8,397.37 | 8,164.5 | 227 |
| January 09, 2026 | 8,450 | 8,525 | 8,525 | 8,525 | 8,406.7 | 147 |
| January 08, 2026 | 8,447.67 | 8,500 | 8,500 | 8,562.84 | 8,316.8 | 315 |
| January 07, 2026 | 8,574.47 | 8,525 | 8,525 | 8,574.75 | 8,525 | 82 |
| January 06, 2026 | 8,450 | 8,725 | 8,725 | 8,725 | 8,450 | 1,345 |
| January 05, 2026 | 7,857.64 | 8,600 | 8,600 | 8,659.86 | 7,857.64 | 2,306 |
| January 02, 2026 | 7,675 | 7,675 | 7,675 | 7,675 | 7,675 | 0 |
| December 31, 2025 | 7,350 | 7,525 | 7,525 | 7,525 | 7,350 | 27 |
| December 30, 2025 | 7,739.12 | 7,500 | 7,500 | 7,739.12 | 7,500 | 105 |
| December 29, 2025 | 7,800 | 7,700 | 7,700 | 7,800 | 7,659.76 | 753 |
| December 24, 2025 | 7,877.41 | 7,825 | 7,825 | 7,900 | 7,825 | 95 |
| December 23, 2025 | 7,878.84 | 7,800 | 7,800 | 7,878.84 | 7,641.66 | 479 |
| December 22, 2025 | 7,860.03 | 7,800 | 7,800 | 7,860.03 | 7,800 | 421 |
| December 19, 2025 | 7,750 | 7,800 | 7,800 | 7,800 | 7,750 | 411 |
| December 18, 2025 | 7,550 | 7,575 | 7,575 | 7,694.52 | 7,534.46 | 133 |
| December 17, 2025 | 7,619.51 | 7,425 | 7,425 | 7,619.51 | 7,425 | 30 |
| December 16, 2025 | 7,750 | 7,575 | 7,575 | 7,750 | 7,521.4 | 86 |
| December 15, 2025 | 7,750 | 7,825 | 7,825 | 7,825 | 7,750 | 61 |
| December 12, 2025 | 8,000 | 7,825 | 7,825 | 8,187.83 | 7,825 | 71 |
| December 11, 2025 | 7,449.16 | 7,900 | 7,900 | 7,941.1 | 7,449.16 | 401 |
| December 10, 2025 | 7,600 | 7,600 | 7,600 | 7,600 | 7,600 | 350 |
| December 09, 2025 | 7,150 | 7,550 | 7,550 | 7,550 | 7,150 | 87 |
| December 08, 2025 | 7,150 | 7,325 | 7,325 | 7,325 | 7,150 | 137 |
| December 05, 2025 | 6,903.03 | 7,050 | 7,050 | 7,050 | 6,903.03 | 58 |
| December 04, 2025 | 6,894.22 | 6,875 | 6,875 | 6,992.31 | 6,700 | 204 |
| December 03, 2025 | 6,650 | 6,700 | 6,700 | 6,700 | 6,650 | 2 |
| December 02, 2025 | 6,550 | 6,550 | 6,550 | 6,550 | 6,550 | 64 |
| December 01, 2025 | 6,400 | 6,450 | 6,450 | 6,516.33 | 6,400 | 64 |
| November 28, 2025 | 6,700 | 6,725 | 6,725 | 6,725 | 6,700 | 1 |
| November 27, 2025 | 6,350 | 6,500 | 6,500 | 6,700 | 6,350 | 1 |
| November 26, 2025 | 6,300 | 6,575 | 6,575 | 6,575 | 6,300 | 2 |
| November 25, 2025 | 6,250 | 6,200 | 6,200 | 6,250 | 6,100 | 6 |
| November 24, 2025 | 6,100 | 6,175 | 6,175 | 6,175 | 5,900 | 83 |
| November 21, 2025 | 5,900 | 5,775 | 5,775 | 6,000 | 5,700 | 83 |
| November 20, 2025 | 6,313.48 | 6,400 | 6,400 | 6,500 | 6,225.81 | 679 |
| November 19, 2025 | 5,900 | 6,075 | 6,075 | 6,100 | 5,900 | 6 |
| November 18, 2025 | 6,000 | 6,050 | 6,050 | 6,050 | 5,800 | 6 |
| November 17, 2025 | 6,100 | 6,150 | 6,150 | 6,250 | 6,100 | 9 |
| November 14, 2025 | 6,450 | 6,300 | 6,300 | 6,450 | 6,050 | 7 |
| November 13, 2025 | 7,000 | 6,775 | 6,775 | 7,000 | 6,775 | 309 |
| November 12, 2025 | 6,550 | 6,975 | 6,975 | 7,050 | 6,550 | 118 |
| November 11, 2025 | 6,300 | 6,375 | 6,375 | 6,375 | 6,300 | 8 |
| November 10, 2025 | 6,100 | 6,225 | 6,225 | 6,225 | 6,100 | 12 |
| November 07, 2025 | 6,100 | 5,850 | 5,850 | 6,100 | 5,850 | 181 |
| November 06, 2025 | 6,400 | 6,125 | 6,125 | 6,450 | 6,100 | 0 |
| November 05, 2025 | 6,300 | 6,275 | 6,275 | 6,300 | 6,228.78 | 70 |
| November 04, 2025 | 6,100 | 6,425 | 6,425 | 6,500 | 6,000 | 90 |
| November 03, 2025 | 6,150 | 6,250 | 6,250 | 6,250 | 6,150 | 4 |
| October 31, 2025 | 6,250 | 6,200 | 6,200 | 6,300 | 6,200 | 10 |
| October 30, 2025 | 6,150 | 6,400 | 6,400 | 6,400 | 6,050 | 12 |
| October 29, 2025 | 6,300 | 6,325 | 6,325 | 6,350 | 6,150 | 140 |
| October 28, 2025 | 6,250 | 6,175 | 6,175 | 6,250 | 6,175 | 2 |
| October 27, 2025 | 6,100 | 6,225 | 6,225 | 6,250 | 6,100 | 236 |
| October 24, 2025 | 5,700 | 6,000 | 6,000 | 6,000 | 5,700 | 891 |
| October 23, 2025 | 5,500 | 5,575 | 5,575 | 5,600 | 5,450 | 222 |
| October 22, 2025 | 5,600 | 5,600 | 5,600 | 5,800 | 5,500 | 785 |
| October 21, 2025 | 5,700 | 5,750 | 5,750 | 5,750 | 5,600 | 62 |
| October 20, 2025 | 5,700 | 5,725 | 5,725 | 5,800 | 5,550 | 1,090 |