5,031.00
-205(-3.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,231.91 | 5,031 | 5,031 | 5,231.91 | 5,020.64 | 2,164 |
| January 13, 2026 | 5,216 | 5,236 | 5,236 | 5,236 | 5,144.07 | 1,084 |
| January 12, 2026 | 5,232.54 | 5,214 | 5,214 | 5,232.54 | 5,059.26 | 16,988 |
| January 09, 2026 | 5,198 | 5,257 | 5,257 | 5,257 | 5,198 | 0 |
| January 08, 2026 | 5,509.15 | 5,194 | 5,194 | 5,509.15 | 5,194 | 7,107 |
| January 07, 2026 | 5,346.13 | 5,469.5 | 5,469.5 | 5,529.38 | 5,344 | 1,205 |
| January 06, 2026 | 5,453.41 | 5,394.5 | 5,394.5 | 5,634.38 | 5,366.04 | 11,172 |
| January 05, 2026 | 5,564.31 | 5,480 | 5,480 | 5,620 | 5,480 | 523 |
| January 02, 2026 | 5,172.6 | 5,475.5 | 5,475.5 | 5,605 | 5,172.6 | 2,960 |
| December 31, 2025 | 5,361 | 5,403 | 5,403 | 5,403 | 5,361 | 74 |
| December 30, 2025 | 5,385.62 | 5,408 | 5,408 | 5,408 | 5,359.09 | 245 |
| December 29, 2025 | 5,467 | 5,427.07 | 5,427.07 | 5,467 | 5,404.64 | 206 |
| December 24, 2025 | 5,315 | 5,415.5 | 5,415.5 | 5,415.5 | 5,315 | 2,215 |
| December 23, 2025 | 5,137.64 | 5,401.5 | 5,401.5 | 5,401.5 | 5,103.36 | 8,117 |
| December 22, 2025 | 5,134.48 | 5,150 | 5,150 | 5,191 | 5,124.56 | 1,634 |
| December 19, 2025 | 4,813.6 | 4,958.5 | 4,958.5 | 4,995.05 | 4,757.58 | 9,246 |
| December 18, 2025 | 4,617.02 | 4,719 | 4,719 | 4,759.44 | 4,604.46 | 1,882 |
| December 17, 2025 | 4,908 | 4,519 | 4,519 | 4,921.99 | 4,519 | 12,890 |
| December 16, 2025 | 4,707 | 4,789 | 4,789 | 4,789 | 4,706.1 | 1,017 |
| December 15, 2025 | 4,833 | 4,918 | 4,918 | 4,918 | 4,812 | 471 |
| December 12, 2025 | 5,010.05 | 4,845 | 4,845 | 5,100.2 | 4,829 | 2,303 |
| December 11, 2025 | 4,997 | 4,855.5 | 4,855.5 | 5,111 | 4,855.5 | 2,646 |
| December 10, 2025 | 5,368.86 | 5,197 | 5,197 | 5,381.62 | 5,197 | 306 |
| December 09, 2025 | 5,641.72 | 5,349 | 5,349 | 5,641.72 | 5,321.82 | 850 |
| December 08, 2025 | 5,151.88 | 5,251.5 | 5,251.5 | 5,291.72 | 5,151.88 | 275 |
| December 05, 2025 | 5,468.11 | 5,160 | 5,160 | 5,468.11 | 5,113.1 | 8,272 |
| December 04, 2025 | 5,216.22 | 5,194.5 | 5,194.5 | 5,278.84 | 5,104 | 692 |
| December 03, 2025 | 5,239.42 | 5,082.5 | 5,082.5 | 5,239.42 | 5,067 | 5,115 |
| December 02, 2025 | 5,130 | 5,117 | 5,117 | 5,375 | 5,069.2 | 2,817 |
| December 01, 2025 | 4,834 | 5,038 | 5,038 | 5,038 | 4,778.92 | 2,210 |
| November 28, 2025 | 5,171 | 4,942 | 4,942 | 5,194 | 4,942 | 18 |
| November 27, 2025 | 5,117 | 5,044 | 5,044 | 5,117 | 5,044 | 0 |
| November 26, 2025 | 4,987 | 5,151.5 | 5,151.5 | 5,182 | 4,979 | 52 |
| November 25, 2025 | 5,185.91 | 4,830.5 | 4,830.5 | 5,185.91 | 4,599 | 388 |
| November 24, 2025 | 5,235 | 5,288 | 5,288 | 5,288 | 4,996.44 | 888 |
| November 21, 2025 | 5,250 | 5,116 | 5,116 | 5,339 | 4,797 | 4,116 |
| November 20, 2025 | 6,431.53 | 5,780.5 | 5,780.5 | 6,431.53 | 5,745 | 4,917 |
| November 19, 2025 | 5,257 | 5,492 | 5,492 | 5,627 | 5,256 | 2,082 |
| November 18, 2025 | 5,472 | 5,350 | 5,350 | 5,473 | 5,190 | 1,269 |
| November 17, 2025 | 5,893 | 5,601 | 5,601 | 5,893 | 5,397 | 1,156 |
| November 14, 2025 | 5,300 | 5,762 | 5,762 | 5,762 | 5,222 | 1,720 |
| November 13, 2025 | 5,618 | 5,529.5 | 5,529.5 | 6,007 | 5,529.5 | 804 |
| November 12, 2025 | 6,160 | 6,001 | 6,001 | 6,211 | 5,929 | 809 |
| November 11, 2025 | 5,931 | 5,933 | 5,933 | 6,380.12 | 5,931 | 252 |
| November 10, 2025 | 6,022 | 6,038 | 6,038 | 6,324.98 | 5,937 | 7,276 |
| November 07, 2025 | 5,945 | 5,245 | 5,245 | 5,945 | 5,223 | 804 |
| November 06, 2025 | 6,498 | 5,929.5 | 5,929.5 | 6,498 | 5,847.91 | 3,797 |
| November 05, 2025 | 6,139 | 6,638 | 6,638 | 6,638 | 6,139 | 1,217 |
| November 04, 2025 | 6,661 | 6,646 | 6,646 | 6,953 | 6,573.11 | 352 |
| November 03, 2025 | 6,770 | 7,016.5 | 7,016.5 | 7,084 | 6,770 | 841 |
| October 31, 2025 | 6,932 | 6,752 | 6,752 | 7,023 | 6,752 | 930 |
| October 30, 2025 | 7,048.05 | 6,737.5 | 6,737.5 | 7,048.05 | 6,632 | 3,304 |
| October 29, 2025 | 6,970.05 | 6,877.5 | 6,877.5 | 7,246 | 6,687.03 | 3,669 |
| October 28, 2025 | 5,837 | 6,048 | 6,048 | 6,116 | 5,812 | 523 |
| October 27, 2025 | 5,883 | 5,853.5 | 5,853.5 | 5,885 | 5,735 | 2,473 |
| October 24, 2025 | 5,441 | 5,532 | 5,532 | 5,550 | 5,392 | 353 |
| October 23, 2025 | 5,266 | 5,342 | 5,342 | 5,342 | 5,209 | 236 |
| October 22, 2025 | 5,323.34 | 5,158.5 | 5,158.5 | 5,323.34 | 5,158.5 | 278 |
| October 21, 2025 | 5,375 | 5,312 | 5,312 | 5,375 | 5,300 | 1,133 |
| October 20, 2025 | 5,445 | 5,421.5 | 5,421.5 | 5,446 | 5,366 | 119 |