5,334.00
+13(+0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,335.8 | 5,334 | 5,334 | 5,351.41 | 5,320.93 | 10,114 |
| January 13, 2026 | 5,311.99 | 5,321 | 5,321 | 5,328.11 | 5,305 | 5,558 |
| January 12, 2026 | 5,232.55 | 5,287.5 | 5,287.5 | 5,297.54 | 5,197 | 9,832 |
| January 09, 2026 | 5,266.16 | 5,275 | 5,275 | 5,275 | 5,228 | 6,411 |
| January 08, 2026 | 5,193 | 5,239.5 | 5,239.5 | 5,242 | 5,193 | 26,117 |
| January 07, 2026 | 5,269.36 | 5,197.5 | 5,197.5 | 5,269.36 | 5,197 | 14,274 |
| January 06, 2026 | 5,331.42 | 5,279 | 5,279 | 5,334.08 | 5,278 | 5,066 |
| January 05, 2026 | 5,302.03 | 5,301 | 5,301 | 5,358.72 | 5,253 | 5,219 |
| January 02, 2026 | 5,229.01 | 5,280.24 | 5,280.24 | 5,306 | 5,229 | 4,879 |
| December 31, 2025 | 5,226.28 | 5,217.5 | 5,217.5 | 5,227.11 | 5,196 | 21,488 |
| December 30, 2025 | 5,211.6 | 5,247 | 5,247 | 5,255 | 5,198 | 3,636 |
| December 29, 2025 | 5,180.44 | 5,160 | 5,160 | 5,198 | 5,142 | 7,798 |
| December 24, 2025 | 5,199.68 | 5,190 | 5,190 | 5,214 | 5,176 | 4,110 |
| December 23, 2025 | 5,170.12 | 5,195 | 5,195 | 5,220 | 5,134.28 | 2.12M |
| December 22, 2025 | 5,184.44 | 5,177.5 | 5,177.5 | 5,192.48 | 5,157 | 4,495 |
| December 19, 2025 | 5,183.92 | 5,195 | 5,195 | 5,203 | 5,147 | 8,981 |
| December 18, 2025 | 5,103 | 5,151 | 5,151 | 5,174 | 5,088 | 14,179 |
| December 17, 2025 | 5,108 | 5,124.5 | 5,124.5 | 5,139 | 5,108 | 21,972 |
| December 16, 2025 | 5,085.7 | 5,057.5 | 5,057.5 | 5,098.51 | 5,055 | 7,268 |
| December 15, 2025 | 5,056 | 5,086.5 | 5,086.5 | 5,086.5 | 5,054 | 15,414 |
| December 12, 2025 | 5,105 | 5,006.75 | 5,006.75 | 5,105 | 5,001 | 10,203 |
| December 11, 2025 | 4,966.81 | 5,047 | 5,047 | 5,047 | 4,966.81 | 4,275 |
| December 10, 2025 | 4,929.43 | 4,970.58 | 4,970.58 | 4,970.58 | 4,929.14 | 3,955 |
| December 09, 2025 | 4,909.69 | 4,930.5 | 4,930.5 | 4,940.88 | 4,909.69 | 12,538 |
| December 08, 2025 | 4,874.89 | 4,891.5 | 4,891.5 | 4,896 | 4,869 | 12,026 |
| December 05, 2025 | 4,924 | 4,873 | 4,873 | 4,933.1 | 4,873 | 16,238 |
| December 04, 2025 | 4,904.97 | 4,902.5 | 4,902.5 | 4,908.5 | 4,861.5 | 8,659 |
| December 03, 2025 | 4,937 | 4,866.25 | 4,866.25 | 4,942.24 | 4,863 | 11,674 |
| December 02, 2025 | 4,895.5 | 4,939 | 4,939 | 4,948.82 | 4,895.5 | 13,703 |
| December 01, 2025 | 4,874 | 4,881.25 | 4,881.25 | 4,881.25 | 4,848.5 | 24,237 |
| November 28, 2025 | 4,853.3 | 4,859 | 4,859 | 4,870.5 | 4,839 | 6,150 |
| November 27, 2025 | 4,838.41 | 4,851 | 4,851 | 4,856 | 4,827.89 | 9,994 |
| November 26, 2025 | 4,809.14 | 4,838 | 4,838 | 4,838.41 | 4,784 | 16,832 |
| November 25, 2025 | 4,693.5 | 4,770 | 4,770 | 4,770 | 4,680.5 | 3,556 |
| November 24, 2025 | 4,696.4 | 4,653.5 | 4,653.5 | 4,714 | 4,653.5 | 97,261 |
| November 21, 2025 | 4,604.96 | 4,649 | 4,649 | 4,657.39 | 4,491.91 | 11,376 |
| November 20, 2025 | 4,720.5 | 4,695.25 | 4,695.25 | 4,722.5 | 4,685.72 | 7,428 |
| November 19, 2025 | 4,627.76 | 4,655.5 | 4,655.5 | 4,676.5 | 4,600 | 30,901 |
| November 18, 2025 | 4,677.5 | 4,639.5 | 4,639.5 | 4,686.5 | 4,606 | 44,766 |
| November 17, 2025 | 4,814.92 | 4,770.25 | 4,770.25 | 4,831.5 | 4,756.5 | 13,367 |
| November 14, 2025 | 4,893 | 4,830 | 4,830 | 4,893 | 4,802.98 | 11,855 |
| November 13, 2025 | 4,966.5 | 4,942.75 | 4,942.75 | 4,977.96 | 4,942.75 | 5,491 |
| November 12, 2025 | 4,905.5 | 4,952.25 | 4,952.25 | 4,962.5 | 4,896.99 | 12,702 |
| November 11, 2025 | 4,838.04 | 4,854.5 | 4,854.5 | 4,857.5 | 4,838.04 | 3,690 |
| November 10, 2025 | 4,707.52 | 4,787.75 | 4,787.75 | 4,801 | 4,707.52 | 30,894 |
| November 07, 2025 | 4,738.05 | 4,675.25 | 4,675.25 | 4,758.98 | 4,669 | 5,817 |
| November 06, 2025 | 4,720.5 | 4,706.5 | 4,706.5 | 4,740.5 | 4,706.5 | 11,787 |
| November 05, 2025 | 4,645.53 | 4,703.75 | 4,703.75 | 4,703.75 | 4,645.53 | 7,696 |
| November 04, 2025 | 4,607 | 4,680 | 4,680 | 4,680 | 4,590 | 2,941 |
| November 03, 2025 | 4,645 | 4,637.5 | 4,637.5 | 4,682.5 | 4,637.5 | 4,939 |
| October 31, 2025 | 4,651.94 | 4,631.5 | 4,631.5 | 4,659 | 4,625.5 | 2,245 |
| October 30, 2025 | 4,640 | 4,644.75 | 4,644.75 | 4,655 | 4,626 | 8,511 |
| October 29, 2025 | 4,594.41 | 4,649.75 | 4,649.75 | 4,654.5 | 4,593.53 | 15,283 |
| October 28, 2025 | 4,528.5 | 4,566 | 4,566 | 4,569 | 4,522.5 | 2,832 |
| October 27, 2025 | 4,469.69 | 4,508.5 | 4,508.5 | 4,517 | 4,461.74 | 12,931 |
| October 24, 2025 | 4,504 | 4,463 | 4,463 | 4,504 | 4,407 | 95,634 |
| October 23, 2025 | 4,426 | 4,446 | 4,446 | 4,450 | 4,426 | 1,988 |
| October 22, 2025 | 4,429.71 | 4,420.5 | 4,420.5 | 4,435 | 4,413.89 | 2,507 |
| October 21, 2025 | 4,428.32 | 4,421.5 | 4,421.5 | 4,439 | 4,409.5 | 4,612 |
| October 20, 2025 | 4,423.36 | 4,418 | 4,418 | 4,449.5 | 4,379.5 | 10,114 |