3,020.00
+20(+0.67%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 2,994 | 3,000 | 3,000 | 3,012 | 2,964 | 486,753 |
| January 13, 2026 | 3,066 | 3,004 | 3,004 | 3,066 | 2,994 | 714,297 |
| January 12, 2026 | 3,054 | 3,084 | 3,084 | 3,084 | 3,008 | 390,869 |
| January 09, 2026 | 3,050 | 3,054 | 3,054 | 3,068 | 3,022 | 442,729 |
| January 08, 2026 | 3,064 | 3,052 | 3,052 | 3,074 | 3,036 | 438,652 |
| January 07, 2026 | 3,032 | 3,050 | 3,050 | 3,080 | 3,024 | 404,826 |
| January 06, 2026 | 3,078 | 3,024 | 3,024 | 3,086 | 3,024 | 777,404 |
| January 05, 2026 | 3,174 | 3,054 | 3,054 | 3,180 | 3,034 | 651,409 |
| January 02, 2026 | 3,218 | 3,148 | 3,148 | 3,218 | 3,148 | 267,940 |
| December 31, 2025 | 3,208 | 3,176 | 3,176 | 3,210 | 3,176 | 153,042 |
| December 30, 2025 | 3,182 | 3,194 | 3,194 | 3,204 | 3,172 | 167,138 |
| December 29, 2025 | 3,162 | 3,176 | 3,176 | 3,194 | 3,154 | 389,646 |
| December 24, 2025 | 3,186 | 3,154 | 3,154 | 3,214 | 3,154 | 141,475 |
| December 23, 2025 | 3,200 | 3,180 | 3,180 | 3,224 | 3,162 | 888,128 |
| December 22, 2025 | 3,172 | 3,190 | 3,190 | 3,190 | 3,156 | 287,052 |
| December 19, 2025 | 3,156 | 3,186 | 3,186 | 3,186 | 3,148 | 1.27M |
| December 18, 2025 | 3,120 | 3,149 | 3,149 | 3,152 | 3,120 | 892,648 |
| December 17, 2025 | 3,140 | 3,126 | 3,126 | 3,152 | 3,080 | 1.14M |
| December 16, 2025 | 3,154 | 3,142 | 3,142 | 3,172 | 3,142 | 593,769 |
| December 15, 2025 | 3,108 | 3,140 | 3,140 | 3,150 | 3,102 | 294,795 |
| December 12, 2025 | 3,072 | 3,090 | 3,090 | 3,102 | 3,066 | 131,028 |
| December 11, 2025 | 3,082 | 3,066 | 3,066 | 3,082 | 3,038 | 536,876 |
| December 10, 2025 | 3,066 | 3,068 | 3,068 | 3,084 | 3,048 | 302,770 |
| December 09, 2025 | 3,086 | 3,070 | 3,070 | 3,116 | 3,070 | 406,869 |
| December 08, 2025 | 3,074 | 3,072 | 3,072 | 3,094 | 3,050 | 687,523 |
| December 05, 2025 | 3,116 | 3,116 | 3,116 | 3,142 | 3,114 | 378,501 |
| December 04, 2025 | 3,116 | 3,122 | 3,122 | 3,144 | 3,112 | 383,566 |
| December 03, 2025 | 3,158 | 3,124 | 3,124 | 3,164 | 3,116 | 577,066 |
| December 02, 2025 | 3,160 | 3,148 | 3,148 | 3,168 | 3,124 | 1.17M |
| December 01, 2025 | 3,160 | 3,166 | 3,166 | 3,166 | 3,135.12 | 466,612 |
| November 28, 2025 | 3,186 | 3,172 | 3,172 | 3,186 | 3,158 | 468,856 |
| November 27, 2025 | 3,192 | 3,182 | 3,182 | 3,208 | 3,172 | 295,119 |
| November 26, 2025 | 3,138 | 3,186 | 3,186 | 3,206 | 3,122 | 436,116 |
| November 25, 2025 | 3,140 | 3,130 | 3,130 | 3,140 | 3,108.48 | 594,443 |
| November 24, 2025 | 3,136 | 3,144 | 3,144 | 3,168 | 3,126 | 2.29M |
| November 21, 2025 | 3,160 | 3,152 | 3,152 | 3,182 | 3,148 | 941,128 |
| November 20, 2025 | 3,170 | 3,160 | 3,160 | 3,186 | 3,158 | 822,055 |
| November 19, 2025 | 3,160 | 3,160 | 3,160 | 3,190 | 3,148 | 445,260 |
| November 18, 2025 | 3,200 | 3,168 | 3,168 | 3,203.8 | 3,156 | 540,644 |
| November 17, 2025 | 3,162 | 3,176 | 3,176 | 3,184 | 3,139.54 | 412,897 |
| November 14, 2025 | 3,146 | 3,154 | 3,154 | 3,154 | 3,092 | 574,108 |
| November 13, 2025 | 3,238 | 3,150 | 3,150 | 3,238 | 3,118 | 702,476 |
| November 12, 2025 | 3,258 | 3,218 | 3,218 | 3,258 | 3,197.6 | 514,448 |
| November 11, 2025 | 3,264 | 3,250 | 3,250 | 3,270 | 3,162 | 565,873 |
| November 10, 2025 | 3,246 | 3,254 | 3,254 | 3,274 | 3,228 | 1.93M |
| November 07, 2025 | 3,220 | 3,244 | 3,244 | 3,260 | 3,192 | 302,943 |
| November 06, 2025 | 3,240 | 3,216 | 3,216 | 3,240 | 3,190.68 | 446,103 |
| November 05, 2025 | 3,202 | 3,242 | 3,242 | 3,254 | 3,202 | 483,969 |
| November 04, 2025 | 3,246 | 3,202 | 3,202 | 3,246 | 3,199 | 1.27M |
| November 03, 2025 | 3,270 | 3,256 | 3,256 | 3,282 | 3,238 | 261,609 |
| October 31, 2025 | 3,292 | 3,276 | 3,276 | 3,304 | 3,256 | 423,386 |
| October 30, 2025 | 3,272 | 3,298 | 3,298 | 3,330 | 3,252 | 1.1M |
| October 29, 2025 | 3,280 | 3,268 | 3,268 | 3,292 | 3,264 | 525,573 |
| October 28, 2025 | 3,302 | 3,292 | 3,292 | 3,310 | 3,254 | 758,728 |
| October 27, 2025 | 3,316 | 3,300 | 3,300 | 3,330 | 3,300 | 539,675 |
| October 24, 2025 | 3,310 | 3,324 | 3,324 | 3,328 | 3,288 | 263,660 |
| October 23, 2025 | 3,284 | 3,304 | 3,304 | 3,312 | 3,270 | 335,010 |
| October 22, 2025 | 3,276 | 3,296 | 3,296 | 3,318 | 3,248 | 735,646 |
| October 21, 2025 | 3,270 | 3,254 | 3,254 | 3,282 | 3,250 | 363,525 |
| October 20, 2025 | 3,238 | 3,244 | 3,244 | 3,262 | 3,214 | 981,387 |
