5,300.00
+25(+0.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,350 | 5,250 | 5,250 | 5,400 | 5,250 | 99 |
| January 13, 2026 | 5,650 | 5,275 | 5,275 | 5,650 | 5,275 | 111 |
| January 12, 2026 | 5,888.05 | 5,850 | 5,850 | 5,888.05 | 5,689.04 | 178 |
| January 09, 2026 | 6,185.72 | 6,075 | 6,075 | 6,185.72 | 6,075 | 76 |
| January 08, 2026 | 6,350 | 6,200 | 6,200 | 6,350 | 6,200 | 28 |
| January 07, 2026 | 6,250 | 6,225 | 6,225 | 6,268.2 | 6,165.03 | 2,073 |
| January 06, 2026 | 6,200 | 6,225 | 6,225 | 6,225 | 6,200 | 78 |
| January 05, 2026 | 5,800 | 6,200 | 6,200 | 6,200 | 5,800 | 0 |
| January 02, 2026 | 6,135.96 | 5,975 | 5,975 | 6,135.96 | 5,950 | 32 |
| December 31, 2025 | 6,100 | 6,175 | 6,175 | 6,175 | 6,100 | 24 |
| December 30, 2025 | 6,200 | 6,200 | 6,200 | 6,200 | 6,200 | 0 |
| December 29, 2025 | 6,100 | 6,225 | 6,225 | 6,225 | 6,100 | 17 |
| December 24, 2025 | 6,300 | 6,200 | 6,200 | 6,300 | 6,200 | 20 |
| December 23, 2025 | 6,050 | 6,200 | 6,200 | 6,200 | 6,050 | 60 |
| December 22, 2025 | 5,900 | 6,150 | 6,150 | 6,181.02 | 5,900 | 126 |
| December 19, 2025 | 6,025 | 6,025 | 6,025 | 6,025 | 6,025 | 0 |
| December 18, 2025 | 6,025 | 6,025 | 6,025 | 6,025 | 6,025 | 0 |
| December 17, 2025 | 5,950 | 5,950 | 5,950 | 5,950 | 5,950 | 7 |
| December 16, 2025 | 5,900 | 5,950 | 5,950 | 5,950 | 5,900 | 69 |
| December 15, 2025 | 6,052.22 | 6,000 | 6,000 | 6,052.22 | 5,996.1 | 372 |
| December 12, 2025 | 6,000 | 6,025 | 6,025 | 6,100 | 6,000 | 34 |
| December 11, 2025 | 5,338.77 | 5,775 | 5,775 | 5,800 | 5,338.77 | 68 |
| December 10, 2025 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 0 |
| December 09, 2025 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 0 |
| December 08, 2025 | 5,500 | 5,375 | 5,375 | 5,500 | 5,375 | 125 |
| December 05, 2025 | 5,500 | 5,600 | 5,600 | 5,600 | 5,357.96 | 135 |
| December 04, 2025 | 5,450 | 5,350 | 5,350 | 5,450 | 5,350 | 6 |
| December 03, 2025 | 5,500 | 5,525 | 5,525 | 5,525 | 5,450 | 56 |
| December 02, 2025 | 5,625 | 5,625 | 5,625 | 5,625 | 5,625 | 0 |
| December 01, 2025 | 5,600 | 5,650 | 5,650 | 5,650 | 5,550 | 146 |
| November 28, 2025 | 5,700 | 5,700 | 5,700 | 5,750 | 5,700 | 194 |
| November 27, 2025 | 5,600 | 5,700 | 5,700 | 5,750 | 5,600 | 12 |
| November 26, 2025 | 5,850 | 5,700 | 5,700 | 5,850 | 5,700 | 6 |
| November 25, 2025 | 5,600 | 5,650 | 5,650 | 5,650 | 5,600 | 0 |
| November 24, 2025 | 5,500 | 5,600 | 5,600 | 5,600 | 5,500 | 1 |
| November 21, 2025 | 5,400 | 5,550 | 5,418.63 | 5,550 | 5,400 | 137 |
| November 20, 2025 | 5,500 | 5,450 | 5,450 | 5,599.21 | 5,400 | 318 |
| November 19, 2025 | 5,450 | 5,325 | 5,325 | 5,450 | 5,300 | 5 |
| November 18, 2025 | 5,550 | 5,300 | 5,300 | 5,550 | 5,300 | 5 |
| November 17, 2025 | 5,750 | 5,550 | 5,550 | 5,750 | 5,550 | 9 |
| November 14, 2025 | 5,950 | 5,650 | 5,650 | 5,950 | 5,600 | 43 |
| November 13, 2025 | 5,850 | 5,900 | 5,900 | 6,000 | 5,850 | 31 |
| November 12, 2025 | 5,850 | 6,000 | 6,000 | 6,000 | 5,850 | 0 |
| November 11, 2025 | 5,800 | 5,800 | 5,800 | 5,800 | 5,800 | 8 |
| November 10, 2025 | 5,750 | 5,825 | 5,825 | 5,825 | 5,750 | 31 |
| November 07, 2025 | 5,950 | 5,850 | 5,850 | 5,950 | 5,850 | 3 |
| November 06, 2025 | 5,950 | 5,800 | 5,800 | 5,950 | 5,800 | 1 |
| November 05, 2025 | 6,050 | 5,900 | 5,900 | 6,050 | 5,900 | 34 |
| November 04, 2025 | 5,900 | 5,975 | 5,975 | 6,000 | 5,900 | 3 |
| November 03, 2025 | 5,950 | 5,850 | 5,850 | 5,950 | 5,850 | 2 |
| October 31, 2025 | 6,000 | 6,000 | 6,000 | 6,250 | 6,000 | 37 |
| October 30, 2025 | 6,300 | 6,275 | 6,275 | 6,300 | 6,275 | 176 |
| October 29, 2025 | 6,000 | 6,050 | 6,050 | 6,350 | 6,000 | 46 |
| October 28, 2025 | 6,200 | 6,200 | 6,200 | 6,300 | 6,150 | 227 |
| October 27, 2025 | 6,200 | 6,200 | 6,200 | 6,300 | 6,200 | 6 |
| October 24, 2025 | 6,050 | 6,125 | 6,125 | 6,125 | 6,050 | 47 |
| October 23, 2025 | 6,000 | 6,100 | 6,100 | 6,200 | 6,000 | 0 |
| October 22, 2025 | 6,050 | 6,150 | 6,150 | 6,150 | 6,050 | 25 |
| October 21, 2025 | 5,900 | 6,200 | 6,200 | 6,200 | 5,900 | 28 |
| October 20, 2025 | 5,900 | 5,950 | 5,950 | 5,950 | 5,900 | 53 |
