8,953.00
-19(-0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9,071 | 8,953 | 8,953 | 9,116 | 8,875 | 33,320 |
| January 13, 2026 | 8,829 | 8,972 | 8,972 | 9,055 | 8,826 | 30,449 |
| January 12, 2026 | 8,762.1 | 8,933 | 8,933 | 8,940.14 | 8,750 | 52,484 |
| January 09, 2026 | 8,414 | 8,525 | 8,525 | 8,584 | 8,398 | 34,060 |
| January 08, 2026 | 8,340.53 | 8,345 | 8,345 | 8,359 | 8,215.39 | 38,085 |
| January 07, 2026 | 8,368 | 8,363 | 8,363 | 8,393.43 | 8,132 | 32,267 |
| January 06, 2026 | 8,161.55 | 8,419 | 8,419 | 8,522 | 8,156 | 38,399 |
| January 05, 2026 | 8,151.29 | 8,221 | 8,221 | 8,424 | 8,091 | 29,307 |
| January 02, 2026 | 8,166 | 7,738 | 7,738 | 8,202 | 7,738 | 32,179 |
| December 31, 2025 | 8,057.95 | 8,022 | 8,022 | 8,081 | 8,005 | 37,175 |
| December 30, 2025 | 8,091.74 | 8,144.5 | 8,144.5 | 8,227.68 | 8,059 | 31,945 |
| December 29, 2025 | 8,366 | 8,009 | 8,009 | 8,373.89 | 7,863.55 | 42,887 |
| December 24, 2025 | 8,385 | 8,405 | 8,405 | 8,432 | 8,374 | 35,982 |
| December 23, 2025 | 8,520.67 | 8,343 | 8,343 | 8,520.67 | 8,292 | 44,009 |
| December 22, 2025 | 8,339 | 8,462 | 8,462 | 8,491 | 8,339 | 63,798 |
| December 19, 2025 | 7,987 | 8,164 | 8,164 | 8,190.92 | 7,950 | 42,576 |
| December 18, 2025 | 8,014.32 | 8,094 | 8,094 | 8,096 | 7,898.63 | 27,098 |
| December 17, 2025 | 8,043 | 7,889 | 7,889 | 8,082 | 7,889 | 29,629 |
| December 16, 2025 | 7,887.29 | 7,867 | 7,867 | 8,025 | 7,654.79 | 21,347 |
| December 15, 2025 | 8,064 | 7,885 | 7,885 | 8,119.75 | 7,845 | 32,338 |
| December 12, 2025 | 8,083.26 | 7,915 | 7,915 | 8,271 | 7,909.8 | 66,235 |
| December 11, 2025 | 7,725 | 7,993 | 7,993 | 8,020.87 | 7,698 | 71,184 |
| December 10, 2025 | 7,707 | 7,693 | 7,693 | 7,711 | 7,581 | 27,021 |
| December 09, 2025 | 7,454 | 7,672 | 7,672 | 7,694 | 7,329 | 29,622 |
| December 08, 2025 | 7,623 | 7,557 | 7,557 | 7,652.38 | 7,488 | 21,535 |
| December 05, 2025 | 7,699.2 | 7,646 | 7,646 | 7,846.52 | 7,642.29 | 28,829 |
| December 04, 2025 | 7,546 | 7,621 | 7,621 | 7,638 | 7,494 | 27,696 |
| December 03, 2025 | 7,683 | 7,666 | 7,666 | 7,799 | 7,641 | 15,002 |
| December 02, 2025 | 7,773.77 | 7,569 | 7,569 | 7,849 | 7,519 | 25,645 |
| December 01, 2025 | 7,889 | 7,866.5 | 7,866.5 | 7,965.61 | 7,763 | 43,601 |
| November 28, 2025 | 7,484.2 | 7,849 | 7,849 | 7,872 | 7,484.2 | 17,787 |
| November 27, 2025 | 7,747 | 7,531 | 7,531 | 7,747 | 7,531 | 18,235 |
| November 26, 2025 | 7,490 | 7,648 | 7,648 | 7,656 | 7,459.8 | 18,353 |
| November 25, 2025 | 7,381.8 | 7,393 | 7,393 | 7,421 | 7,297 | 22,501 |
| November 24, 2025 | 7,003.2 | 7,284 | 7,284 | 7,299.05 | 7,000 | 34,287 |
| November 21, 2025 | 6,896 | 7,018 | 7,018 | 7,019.25 | 6,830.39 | 33,973 |
| November 20, 2025 | 7,354 | 7,269 | 7,269 | 7,422.78 | 7,269 | 14,561 |
| November 19, 2025 | 7,291 | 7,335 | 7,335 | 7,584 | 7,275.06 | 45,717 |
| November 18, 2025 | 7,003 | 7,194.5 | 7,194.5 | 7,268.1 | 7,003 | 34,418 |
| November 17, 2025 | 7,314 | 7,248 | 7,248 | 7,335 | 7,204 | 25,099 |
| November 14, 2025 | 7,404 | 7,327 | 7,327 | 7,428 | 6,986 | 40,097 |
| November 13, 2025 | 7,691 | 7,529 | 7,529 | 7,777 | 7,476 | 68,500 |
| November 12, 2025 | 7,368 | 7,619 | 7,619 | 7,637 | 7,323 | 30,411 |
| November 11, 2025 | 7,289 | 7,224 | 7,224 | 7,346 | 7,162 | 14,332 |
| November 10, 2025 | 7,089 | 7,200 | 7,200 | 7,208 | 7,081 | 32,170 |
| November 07, 2025 | 6,813 | 6,757 | 6,757 | 6,854.55 | 6,641 | 18,644 |
| November 06, 2025 | 6,803 | 6,830 | 6,830 | 6,923.6 | 6,785 | 20,791 |
| November 05, 2025 | 6,587.32 | 6,691.5 | 6,691.5 | 6,736 | 6,578 | 16,929 |
| November 04, 2025 | 6,542.32 | 6,591 | 6,591 | 6,764 | 6,445 | 25,272 |
| November 03, 2025 | 6,843 | 6,680 | 6,680 | 6,855 | 6,547.59 | 28,212 |
| October 31, 2025 | 6,912 | 6,754 | 6,754 | 6,931.87 | 6,718.46 | 42,219 |
| October 30, 2025 | 6,716.04 | 6,836 | 6,836 | 6,870 | 6,530 | 29,164 |
| October 29, 2025 | 6,765.79 | 6,768 | 6,768 | 6,894 | 6,476 | 40,470 |
| October 28, 2025 | 6,297.5 | 6,572 | 6,572 | 6,701 | 6,227 | 52,660 |
| October 27, 2025 | 6,750.98 | 6,491 | 6,491 | 6,766 | 6,192 | 63,114 |
| October 24, 2025 | 6,836 | 6,919.5 | 6,919.5 | 6,948 | 6,493 | 23,212 |
| October 23, 2025 | 6,923 | 6,947 | 6,947 | 7,066 | 6,776 | 41,423 |
| October 22, 2025 | 6,890 | 6,644 | 6,644 | 6,915 | 6,271.77 | 69,375 |
| October 21, 2025 | 7,505.26 | 6,756 | 6,756 | 7,505.26 | 6,746 | 68,868 |
| October 20, 2025 | 7,361 | 7,588 | 7,588 | 7,588 | 7,001.95 | 53,455 |