3,886.00
-268(-6.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,101 | 4,154 | 4,154 | 4,154 | 4,000 | 76,138 |
| January 12, 2026 | 3,996.92 | 4,095 | 4,095 | 4,132.51 | 3,921.01 | 22,504 |
| January 09, 2026 | 4,125 | 4,144 | 4,144 | 4,248 | 4,040.3 | 27,186 |
| January 08, 2026 | 4,398 | 4,098 | 4,098 | 4,466 | 4,090.71 | 46,020 |
| January 07, 2026 | 4,297 | 4,448 | 4,448 | 4,524 | 4,215 | 44,385 |
| January 06, 2026 | 4,373 | 4,409 | 4,409 | 4,577.3 | 4,285 | 31,844 |
| January 05, 2026 | 4,445 | 4,451 | 4,451 | 4,706 | 4,400 | 31,967 |
| January 02, 2026 | 4,104.96 | 4,431 | 4,431 | 4,646.24 | 4,104.96 | 33,276 |
| December 31, 2025 | 4,258 | 4,344 | 4,344 | 4,349.69 | 4,251 | 2,565 |
| December 30, 2025 | 4,296 | 4,355 | 4,355 | 4,392.16 | 4,266 | 21,859 |
| December 29, 2025 | 4,432 | 4,258 | 4,258 | 4,450 | 4,200 | 15,766 |
| December 24, 2025 | 4,363.7 | 4,371 | 4,371 | 4,397 | 4,307.35 | 9,881 |
| December 23, 2025 | 4,014.7 | 4,312 | 4,312 | 4,341.44 | 3,942 | 45,583 |
| December 22, 2025 | 4,004 | 4,052 | 4,052 | 4,135 | 3,992.85 | 36,375 |
| December 19, 2025 | 3,648.43 | 3,850 | 3,850 | 3,902.08 | 3,600 | 45,833 |
| December 18, 2025 | 3,408 | 3,580 | 3,580 | 3,621 | 3,369 | 63,354 |
| December 17, 2025 | 3,746 | 3,302 | 3,302 | 3,802 | 3,302 | 58,438 |
| December 16, 2025 | 3,581 | 3,643 | 3,643 | 3,742.94 | 3,521 | 41,292 |
| December 15, 2025 | 3,667.96 | 3,762 | 3,762 | 3,790.48 | 3,598.74 | 46,341 |
| December 12, 2025 | 3,929 | 3,709 | 3,697 | 4,135 | 3,659.48 | 71,311 |
| December 11, 2025 | 3,938 | 3,712 | 3,712 | 4,022 | 3,687.08 | 63,933 |
| December 10, 2025 | 4,283 | 4,138 | 4,138 | 4,352 | 4,090.55 | 47,224 |
| December 09, 2025 | 4,609 | 4,299.5 | 4,299.5 | 4,613 | 4,194 | 76,675 |
| December 08, 2025 | 4,141.96 | 4,177 | 4,177 | 4,334.48 | 4,086.65 | 29,954 |
| December 05, 2025 | 4,264.95 | 4,080 | 4,080 | 4,281 | 4,021 | 35,803 |
| December 04, 2025 | 4,001 | 4,136 | 4,136 | 4,151 | 3,965 | 34,089 |
| December 03, 2025 | 4,166 | 4,030 | 4,030 | 4,275.48 | 3,928.39 | 68,310 |
| December 02, 2025 | 3,995 | 4,020 | 4,020 | 4,379.48 | 3,951.52 | 102,660 |
| December 01, 2025 | 3,740 | 3,938 | 3,938 | 4,000 | 3,566.45 | 49,929 |
| November 28, 2025 | 4,059 | 3,811 | 3,811 | 4,094 | 3,797 | 58,505 |
| November 27, 2025 | 3,950 | 3,961 | 3,961 | 4,033 | 3,924 | 3,600 |
| November 26, 2025 | 3,907 | 4,110 | 4,110 | 4,211 | 3,681 | 96,264 |
| November 25, 2025 | 4,003 | 3,682 | 3,682 | 4,010 | 3,315 | 152,887 |
| November 24, 2025 | 4,138 | 4,218 | 4,218 | 4,232 | 3,850 | 65,412 |
| November 21, 2025 | 4,073 | 4,080 | 4,080 | 4,289 | 3,620 | 217,970 |
| November 20, 2025 | 5,435.78 | 4,739 | 4,739 | 5,435.78 | 4,726 | 164,204 |
| November 19, 2025 | 4,237 | 4,477 | 4,477 | 4,661 | 4,199 | 121,075 |
| November 18, 2025 | 4,407 | 4,315 | 4,315 | 4,545 | 4,074.26 | 118,998 |
| November 17, 2025 | 4,985 | 4,631 | 4,631 | 5,032 | 4,463 | 91,698 |
| November 14, 2025 | 4,470 | 4,847 | 4,847 | 4,887 | 4,142 | 163,800 |
| November 13, 2025 | 5,160 | 4,582 | 4,582 | 5,174 | 4,500 | 68,653 |
| November 12, 2025 | 5,297 | 5,150 | 5,150 | 5,445 | 4,996 | 77,183 |
| November 11, 2025 | 5,597 | 5,043 | 5,043 | 5,636 | 4,996 | 65,439 |
| November 10, 2025 | 5,228 | 5,240 | 5,240 | 5,533 | 5,173 | 85,957 |
| November 07, 2025 | 4,942 | 4,247 | 4,247 | 4,968 | 4,072 | 128,097 |
| November 06, 2025 | 5,546 | 4,977 | 4,977 | 5,721 | 4,957 | 94,857 |
| November 05, 2025 | 5,587 | 6,025 | 6,025 | 6,120 | 5,486 | 119,616 |
| November 04, 2025 | 6,226 | 6,047 | 6,047 | 6,307 | 5,970 | 89,220 |
| November 03, 2025 | 6,130 | 6,585 | 6,585 | 6,750 | 5,993 | 64,765 |
| October 31, 2025 | 6,427 | 6,233.5 | 6,233.5 | 6,611 | 6,167.49 | 45,542 |
| October 30, 2025 | 6,555 | 6,184.5 | 6,184.5 | 6,625 | 5,995 | 59,523 |
| October 29, 2025 | 6,405 | 6,439.5 | 6,439.5 | 6,997 | 6,308 | 144,519 |
| October 28, 2025 | 5,102 | 5,364 | 5,364 | 5,499 | 5,072 | 70,590 |
| October 27, 2025 | 5,011 | 5,100.5 | 5,100.5 | 5,140 | 4,925 | 69,564 |
| October 24, 2025 | 4,486 | 4,677 | 4,677 | 4,725 | 4,423 | 49,297 |
| October 23, 2025 | 4,332 | 4,445.5 | 4,445.5 | 4,473 | 4,223 | 53,677 |
| October 22, 2025 | 4,427 | 4,205 | 4,205 | 4,540 | 4,205 | 34,522 |
| October 21, 2025 | 4,463 | 4,425 | 4,425 | 4,531 | 4,249 | 28,272 |
| October 20, 2025 | 4,600 | 4,550 | 4,550 | 4,644 | 4,404 | 34,278 |
| October 17, 2025 | 4,183 | 4,353.5 | 4,353.5 | 4,541 | 4,008 | 102,843 |
