4,075.00
-19.5(-0.48%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,092.5 | 4,075 | 4,075 | 4,102.5 | 4,067.62 | 640 |
| January 13, 2026 | 4,104 | 4,094.5 | 4,094.5 | 4,104 | 4,087.5 | 388 |
| January 12, 2026 | 4,081.95 | 4,100 | 4,100 | 4,100 | 4,075.89 | 918 |
| January 09, 2026 | 4,088.5 | 4,099.25 | 4,099.25 | 4,104.5 | 4,085 | 550 |
| January 08, 2026 | 4,081.5 | 4,083 | 4,083 | 4,088.17 | 4,076.23 | 5,458 |
| January 07, 2026 | 4,091.5 | 4,101.5 | 4,101.5 | 4,109 | 4,090.72 | 478 |
| January 06, 2026 | 4,076.5 | 4,079.75 | 4,079.75 | 4,091.83 | 4,070.17 | 634 |
| January 05, 2026 | 4,054.5 | 4,080 | 4,080 | 4,081 | 4,053 | 3,148 |
| January 02, 2026 | 4,087 | 4,048 | 4,048 | 4,087 | 4,040 | 2,574 |
| December 31, 2025 | 4,064 | 4,065 | 4,065 | 4,065 | 4,059 | 171 |
| December 30, 2025 | 4,069.5 | 4,073.5 | 4,073.5 | 4,083 | 4,065.5 | 2,741 |
| December 29, 2025 | 4,076.5 | 4,062 | 4,062 | 4,082 | 4,062 | 179 |
| December 24, 2025 | 4,060 | 4,064.25 | 4,064.25 | 4,065 | 4,058.5 | 83 |
| December 23, 2025 | 4,045.5 | 4,058 | 4,058 | 4,058.5 | 4,040.5 | 2,890 |
| December 22, 2025 | 4,033.46 | 4,043.75 | 4,043.75 | 4,043.75 | 4,029.5 | 627 |
| December 19, 2025 | 3,995.5 | 4,016.5 | 4,016.5 | 4,016.5 | 3,987.5 | 769 |
| December 18, 2025 | 3,968.43 | 4,006 | 4,006 | 4,006 | 3,967.55 | 383 |
| December 17, 2025 | 3,998 | 3,973.5 | 3,973.5 | 4,008.5 | 3,973.5 | 452 |
| December 16, 2025 | 4,007.5 | 3,988.5 | 3,988.5 | 4,008.5 | 3,985.5 | 4,357 |
| December 15, 2025 | 4,021 | 4,019.25 | 4,019.25 | 4,035 | 4,001.5 | 823 |
| December 12, 2025 | 4,050.5 | 4,013.5 | 4,013.5 | 4,053.5 | 4,013.5 | 12,390 |
| December 11, 2025 | 4,005.5 | 4,022 | 4,022 | 4,030.5 | 3,998.78 | 5,312 |
| December 10, 2025 | 4,019.5 | 4,012 | 4,012 | 4,019.5 | 4,004.5 | 5,930 |
| December 09, 2025 | 4,026 | 4,022.5 | 4,022.5 | 4,029.5 | 4,015 | 8,125 |
| December 08, 2025 | 4,036 | 4,019.5 | 4,019.5 | 4,036.5 | 4,019.5 | 1,110 |
| December 05, 2025 | 4,019.5 | 4,027.5 | 4,027.5 | 4,044 | 4,018 | 9,016 |
| December 04, 2025 | 4,023 | 4,017.5 | 4,017.5 | 4,026.5 | 4,014 | 5,090 |
| December 03, 2025 | 4,020.5 | 4,017.5 | 4,017.5 | 4,020.5 | 3,998 | 105,693 |
| December 02, 2025 | 3,996.5 | 4,002.25 | 4,002.25 | 4,020.5 | 3,989.5 | 71,047 |
| December 01, 2025 | 3,980.5 | 4,001 | 4,001 | 4,001 | 3,980.5 | 27,119 |
| November 28, 2025 | 4,030.5 | 4,003.5 | 4,003.5 | 4,030.5 | 3,996.01 | 1,159 |
| November 27, 2025 | 3,999 | 3,998.5 | 3,998.5 | 4,000 | 3,996.1 | 930 |
| November 26, 2025 | 3,987.81 | 4,005 | 4,005 | 4,005 | 3,979.5 | 6,032 |
| November 25, 2025 | 3,939 | 3,950.25 | 3,950.25 | 3,953.5 | 3,929.9 | 10,786 |
| November 24, 2025 | 3,911 | 3,936.75 | 3,936.75 | 3,936.75 | 3,898.62 | 8,378 |
| November 21, 2025 | 3,875 | 3,876 | 3,876 | 3,876 | 3,830.33 | 30,293 |
| November 20, 2025 | 3,951.5 | 3,924 | 3,924 | 3,972.6 | 3,924 | 6,745 |
| November 19, 2025 | 3,889.48 | 3,893.5 | 3,893.5 | 3,928.5 | 3,888.12 | 17,677 |
| November 18, 2025 | 3,900.5 | 3,890.25 | 3,890.25 | 3,907.5 | 3,859.5 | 18,138 |
| November 17, 2025 | 3,980 | 3,944.5 | 3,944.5 | 3,983 | 3,940.5 | 19,422 |
| November 14, 2025 | 3,945 | 3,965.75 | 3,965.75 | 3,966.14 | 3,904.5 | 34,753 |
| November 13, 2025 | 4,013.5 | 3,978 | 3,978 | 4,013.5 | 3,978 | 4,894 |
| November 12, 2025 | 4,040.5 | 3,997.5 | 3,997.5 | 4,040.5 | 3,997.5 | 283 |
| November 11, 2025 | 3,982 | 3,979.5 | 3,979.5 | 3,983 | 3,974.53 | 9,429 |
| November 10, 2025 | 3,949.5 | 3,952.5 | 3,952.5 | 3,970.5 | 3,949.5 | 3,066 |
| November 07, 2025 | 3,927 | 3,878.75 | 3,878.75 | 3,931 | 3,878.5 | 22,164 |
| November 06, 2025 | 3,948 | 3,920.5 | 3,920.5 | 3,966.08 | 3,920.5 | 1,308 |
| November 05, 2025 | 3,940.5 | 3,968.25 | 3,968.25 | 3,968.25 | 3,940.25 | 4,335 |
| November 04, 2025 | 3,954.5 | 3,958.5 | 3,958.5 | 3,964 | 3,948 | 4,224 |
| November 03, 2025 | 3,987 | 3,983.5 | 3,983.5 | 4,000.51 | 3,976 | 17,779 |
| October 31, 2025 | 4,024 | 3,983 | 3,983 | 4,024 | 3,978 | 1,360 |
| October 30, 2025 | 4,044 | 4,024.75 | 4,024.75 | 4,044 | 4,014.16 | 11,732 |
| October 29, 2025 | 4,039.81 | 4,032.75 | 4,032.75 | 4,040.5 | 4,032.11 | 2,066 |
| October 28, 2025 | 4,003.5 | 4,014 | 4,014 | 4,015.5 | 4,003.5 | 11,747 |
| October 27, 2025 | 3,985.5 | 3,993.25 | 3,993.25 | 4,001.5 | 3,985.5 | 276 |
| October 24, 2025 | 3,932.5 | 3,957.25 | 3,957.25 | 3,957.25 | 3,926 | 21,788 |
| October 23, 2025 | 3,915.5 | 3,915.5 | 3,915.5 | 3,915.5 | 3,903.5 | 21,313 |
| October 22, 2025 | 3,921.17 | 3,904.5 | 3,904.5 | 3,925.2 | 3,904.5 | 548 |
| October 21, 2025 | 3,910.03 | 3,916 | 3,916 | 3,919.33 | 3,910.03 | 3,729 |
| October 20, 2025 | 3,883 | 3,916.5 | 3,916.5 | 3,916.5 | 3,879.95 | 1,889 |