3,874.00
-108(-2.71%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,992 | 3,874 | 3,874 | 4,006 | 3,850 | 162,722 |
| January 13, 2026 | 4,052 | 3,982 | 3,982 | 4,078 | 3,958 | 226,383 |
| January 12, 2026 | 4,040 | 4,044 | 4,044 | 4,060.44 | 4,002 | 160,614 |
| January 09, 2026 | 4,006 | 4,022 | 4,022 | 4,028 | 3,964 | 118,044 |
| January 08, 2026 | 4,032 | 4,022 | 4,022 | 4,056 | 3,948 | 384,135 |
| January 07, 2026 | 3,922 | 4,006 | 4,006 | 4,014 | 3,900 | 423,307 |
| January 06, 2026 | 3,990 | 3,902 | 3,902 | 4,002 | 3,902 | 281,423 |
| January 05, 2026 | 3,962 | 3,980 | 3,980 | 4,018 | 3,904 | 265,859 |
| January 02, 2026 | 3,900 | 3,932 | 3,932 | 3,946 | 3,873.8 | 279,093 |
| December 31, 2025 | 3,924 | 3,904 | 3,904 | 3,934 | 3,904 | 37,398 |
| December 30, 2025 | 3,918 | 3,924 | 3,924 | 3,944 | 3,888 | 111,374 |
| December 29, 2025 | 3,870 | 3,900 | 3,900 | 3,948 | 3,866 | 149,095 |
| December 24, 2025 | 3,882 | 3,890 | 3,890 | 3,906 | 3,870 | 29,276 |
| December 23, 2025 | 3,896 | 3,882 | 3,882 | 3,902 | 3,872 | 427,808 |
| December 22, 2025 | 3,854 | 3,882 | 3,882 | 3,882 | 3,844 | 188,552 |
| December 19, 2025 | 3,932 | 3,884 | 3,884 | 3,932 | 3,862 | 877,401 |
| December 18, 2025 | 3,854 | 3,954 | 3,954 | 3,966 | 3,828 | 357,521 |
| December 17, 2025 | 3,816 | 3,924 | 3,924 | 3,936 | 3,816 | 839,325 |
| December 16, 2025 | 3,804 | 3,830 | 3,830 | 3,840 | 3,784 | 379,268 |
| December 15, 2025 | 3,794 | 3,798 | 3,798 | 3,814 | 3,744 | 295,794 |
| December 12, 2025 | 3,790 | 3,774 | 3,774 | 3,836 | 3,774 | 428,175 |
| December 11, 2025 | 3,742 | 3,790 | 3,790 | 3,796 | 3,658 | 498,301 |
| December 10, 2025 | 3,644 | 3,696 | 3,696 | 3,710 | 3,556 | 361,510 |
| December 09, 2025 | 3,628 | 3,580 | 3,580 | 3,642 | 3,570 | 409,198 |
| December 08, 2025 | 3,708 | 3,616 | 3,616 | 3,712 | 3,606 | 227,848 |
| December 05, 2025 | 3,724 | 3,714 | 3,714 | 3,768 | 3,714 | 233,456 |
| December 04, 2025 | 3,698 | 3,728 | 3,728 | 3,734 | 3,682 | 402,917 |
| December 03, 2025 | 3,654 | 3,678 | 3,678 | 3,686 | 3,638 | 435,591 |
| December 02, 2025 | 3,656 | 3,596.7 | 3,596.7 | 3,712 | 3,577.8 | 119,153 |
| December 01, 2025 | 3,746 | 3,710 | 3,710 | 3,756 | 3,698.93 | 247,913 |
| November 28, 2025 | 3,810 | 3,756 | 3,756 | 3,810 | 3,744 | 122,485 |
| November 27, 2025 | 3,750 | 3,786 | 3,786 | 3,786 | 3,732 | 201,811 |
| November 26, 2025 | 3,834 | 3,726 | 3,726 | 3,886 | 3,660 | 688,840 |
| November 25, 2025 | 3,784 | 3,840 | 3,840 | 3,840.4 | 3,736 | 204,838 |
| November 24, 2025 | 3,752 | 3,778 | 3,778 | 3,830 | 3,752 | 379,066 |
| November 21, 2025 | 3,692 | 3,796 | 3,796 | 3,840 | 3,690 | 312,264 |
| November 20, 2025 | 3,786 | 3,716 | 3,716 | 3,788 | 3,714 | 181,245 |
| November 19, 2025 | 3,844 | 3,770 | 3,770 | 3,850 | 3,764 | 355,902 |
| November 18, 2025 | 3,818 | 3,846 | 3,846 | 3,858 | 3,814 | 337,383 |
| November 17, 2025 | 3,938 | 3,874 | 3,874 | 3,964 | 3,874 | 200,863 |
| November 14, 2025 | 3,892 | 3,962 | 3,962 | 3,998 | 3,782 | 503,933 |
| November 13, 2025 | 3,974 | 3,964 | 3,964 | 4,086 | 3,964 | 366,319 |
| November 12, 2025 | 4,096 | 3,994 | 3,994 | 4,096 | 3,992 | 209,187 |
| November 11, 2025 | 4,000 | 4,108 | 4,108 | 4,108 | 3,978 | 230,335 |
| November 10, 2025 | 3,918 | 3,972 | 3,972 | 3,992 | 3,918 | 294,678 |
| November 07, 2025 | 3,964 | 3,916 | 3,916 | 3,966 | 3,900 | 45,896 |
| November 06, 2025 | 3,984 | 3,952 | 3,952 | 4,006 | 3,938 | 133,112 |
| November 05, 2025 | 3,994 | 3,970 | 3,970 | 4,008 | 3,960 | 305,926 |
| November 04, 2025 | 3,980 | 3,976 | 3,976 | 4,024 | 3,942.03 | 273,445 |
| November 03, 2025 | 4,022 | 3,992 | 3,992 | 4,052 | 3,992 | 200,859 |
| October 31, 2025 | 4,050 | 4,028 | 4,028 | 4,084 | 4,028 | 191,378 |
| October 30, 2025 | 4,040 | 4,048 | 4,048 | 4,058 | 4,004 | 247,215 |
| October 29, 2025 | 4,086 | 4,040 | 4,040 | 4,098 | 4,030 | 254,221 |
| October 28, 2025 | 4,140 | 4,090 | 4,090 | 4,174 | 4,054 | 157,091 |
| October 27, 2025 | 4,210 | 4,152 | 4,152 | 4,214 | 4,152 | 274,458 |
| October 24, 2025 | 4,188 | 4,202 | 4,202 | 4,212 | 4,162 | 190,389 |
| October 23, 2025 | 4,180 | 4,186 | 4,186 | 4,222 | 4,146 | 301,620 |
| October 22, 2025 | 4,058 | 4,180 | 4,180 | 4,234 | 4,046 | 714,060 |
| October 21, 2025 | 3,956 | 4,026 | 4,026 | 4,026 | 3,928 | 170,972 |
| October 20, 2025 | 3,984 | 3,954 | 3,954 | 4,010 | 3,932 | 143,577 |