4,395.00
-164(-3.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,560 | 4,395 | 4,395 | 4,560 | 4,316.4 | 5,796 |
| January 13, 2026 | 4,725.88 | 4,559 | 4,559 | 4,754 | 4,456.65 | 4,358 |
| January 12, 2026 | 4,712.46 | 4,824 | 4,824 | 4,859 | 4,688.1 | 1,075 |
| January 09, 2026 | 4,815.46 | 4,773 | 4,773 | 4,815.46 | 4,675.64 | 2,081 |
| January 08, 2026 | 4,960 | 4,812 | 4,812 | 4,967 | 4,800 | 2,686 |
| January 07, 2026 | 4,752 | 5,107 | 5,107 | 5,136.3 | 4,752 | 3,717 |
| January 06, 2026 | 4,635.1 | 4,636 | 4,636 | 4,655 | 4,575 | 1,853 |
| January 05, 2026 | 4,748 | 4,689 | 4,689 | 4,748 | 4,577.48 | 6,651 |
| January 02, 2026 | 5,008 | 4,672 | 4,672 | 5,240 | 4,655.65 | 7,715 |
| December 31, 2025 | 5,144.81 | 5,129.5 | 5,129.5 | 5,144.81 | 5,129.5 | 80 |
| December 30, 2025 | 5,108.3 | 5,167 | 5,167 | 5,196 | 5,076.41 | 2,532 |
| December 29, 2025 | 5,060 | 5,051 | 5,051 | 5,141.03 | 5,043 | 6,442 |
| December 24, 2025 | 5,126 | 5,114.5 | 5,114.5 | 5,126 | 5,089.99 | 167 |
| December 23, 2025 | 5,061 | 5,127.5 | 5,127.5 | 5,127.5 | 5,053 | 449 |
| December 22, 2025 | 5,148 | 5,108 | 5,108 | 5,179 | 5,066 | 298 |
| December 19, 2025 | 5,122.01 | 5,127 | 5,127 | 5,156.7 | 5,098 | 572 |
| December 18, 2025 | 4,918.1 | 5,218 | 5,218 | 5,218 | 4,918.1 | 3,366 |
| December 17, 2025 | 4,842 | 4,869 | 4,869 | 4,921.19 | 4,842 | 136 |
| December 16, 2025 | 4,728 | 4,757.5 | 4,757.5 | 4,788 | 4,633 | 752 |
| December 15, 2025 | 4,898 | 4,826.5 | 4,826.5 | 4,951 | 4,771.55 | 1,666 |
| December 12, 2025 | 5,090.15 | 4,922 | 4,922 | 5,090.15 | 4,865.75 | 1,991 |
| December 11, 2025 | 4,783 | 4,941.5 | 4,941.5 | 4,941.5 | 4,732 | 8,052 |
| December 10, 2025 | 5,455.5 | 5,025 | 5,025 | 5,455.5 | 4,973 | 9,310 |
| December 09, 2025 | 5,342 | 5,380 | 5,362 | 5,390 | 5,298 | 2,963 |
| December 08, 2025 | 5,148.44 | 5,399.5 | 5,399.5 | 5,400 | 5,147 | 2,915 |
| December 05, 2025 | 5,091.65 | 5,011.5 | 5,011.5 | 5,132.1 | 5,001 | 4,634 |
| December 04, 2025 | 5,050 | 4,935 | 4,935 | 5,058 | 4,920 | 2,163 |
| December 03, 2025 | 5,377 | 5,081 | 5,081 | 5,411.06 | 4,890.51 | 12,396 |
| December 02, 2025 | 5,293 | 5,419 | 5,419 | 5,495.2 | 5,269 | 22,679 |
| December 01, 2025 | 5,385 | 5,366.5 | 5,366.5 | 5,420 | 5,300 | 683 |
| November 28, 2025 | 5,372 | 5,464 | 5,464 | 5,530 | 5,322 | 3,213 |
| November 27, 2025 | 5,409 | 5,366.5 | 5,366.5 | 5,429 | 5,201 | 50 |
| November 26, 2025 | 5,147 | 5,342 | 5,342 | 5,342 | 5,071 | 4,314 |
| November 25, 2025 | 4,919 | 4,889 | 4,889 | 5,026 | 4,699 | 6,182 |
| November 24, 2025 | 5,017 | 5,025 | 5,025 | 5,098 | 4,833 | 10,374 |
| November 21, 2025 | 4,829.34 | 4,895 | 4,895 | 5,179 | 4,829.34 | 4,424 |
| November 20, 2025 | 5,600 | 5,413 | 5,413 | 5,690.27 | 5,399 | 5,024 |
| November 19, 2025 | 5,573 | 5,481 | 5,481 | 5,682 | 5,455 | 1,902 |
| November 18, 2025 | 5,729 | 5,557 | 5,557 | 6,003 | 5,369.63 | 3,042 |
| November 17, 2025 | 6,242 | 6,117 | 6,117 | 6,336 | 6,056 | 2,218 |
| November 14, 2025 | 5,906 | 6,186 | 6,186 | 6,186 | 5,753 | 1,387 |
| November 13, 2025 | 6,352 | 6,198 | 6,198 | 6,352 | 6,056 | 803 |
| November 12, 2025 | 6,250 | 5,931.5 | 5,931.5 | 6,286 | 5,875 | 2,418 |
| November 11, 2025 | 6,104 | 5,987 | 5,994 | 6,126 | 5,963 | 768 |
| November 10, 2025 | 5,936 | 5,915 | 5,915 | 6,077 | 5,845 | 3,859 |
| November 07, 2025 | 5,848 | 5,704 | 5,704 | 5,883 | 5,656 | 2,596 |
| November 06, 2025 | 6,203 | 5,853 | 5,853 | 6,203 | 5,790 | 7,805 |
| November 05, 2025 | 6,479 | 6,324.5 | 6,324.5 | 6,605 | 6,293 | 4,429 |
| November 04, 2025 | 6,351 | 6,445.5 | 6,445.5 | 6,514 | 6,279 | 1,335 |
| November 03, 2025 | 6,659 | 6,603 | 6,603 | 6,860 | 6,432 | 13,299 |
| October 31, 2025 | 6,968 | 6,587 | 6,587 | 7,108 | 6,500 | 10,002 |
| October 30, 2025 | 6,767 | 6,947.5 | 6,947.5 | 7,308 | 6,746 | 12,377 |
| October 29, 2025 | 7,634 | 7,381.5 | 7,381.5 | 7,710 | 7,329 | 16,123 |
| October 28, 2025 | 7,185 | 7,492 | 7,492 | 8,040 | 7,005 | 8,220 |
| October 27, 2025 | 6,978 | 7,070 | 7,070 | 7,185 | 6,949 | 6,103 |
| October 24, 2025 | 6,863 | 6,761.5 | 6,761.5 | 6,863 | 6,676 | 690 |
| October 23, 2025 | 6,662 | 6,760 | 6,760 | 6,760 | 6,662 | 269 |
| October 22, 2025 | 6,531 | 6,717.5 | 6,717.5 | 6,799 | 6,524 | 675 |
| October 21, 2025 | 6,518 | 6,456 | 6,456 | 6,533 | 6,456 | 160 |
| October 20, 2025 | 6,441 | 6,486.5 | 6,486.5 | 6,543 | 6,291 | 1,323 |