3,904.00
+58(+1.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,848 | 3,904 | 3,904 | 3,936 | 3,842 | 640,028 |
| January 13, 2026 | 3,922 | 3,846 | 3,846 | 3,948 | 3,834 | 1.12M |
| January 12, 2026 | 3,934 | 3,920 | 3,920 | 3,972 | 3,914 | 334,970 |
| January 09, 2026 | 3,926 | 3,938 | 3,938 | 3,958 | 3,912 | 284,439 |
| January 08, 2026 | 3,712 | 3,918 | 3,918 | 3,926 | 3,700 | 649,165 |
| January 07, 2026 | 3,668 | 3,712 | 3,712 | 3,728 | 3,658 | 303,030 |
| January 06, 2026 | 3,722 | 3,692 | 3,692 | 3,722 | 3,672 | 325,490 |
| January 05, 2026 | 3,770 | 3,714 | 3,714 | 3,778 | 3,686 | 328,156 |
| January 02, 2026 | 3,850 | 3,768 | 3,768 | 3,866 | 3,759.6 | 590,707 |
| December 31, 2025 | 3,858 | 3,842 | 3,842 | 3,866 | 3,842 | 121,632 |
| December 30, 2025 | 3,820 | 3,854 | 3,854 | 3,862 | 3,820 | 133,292 |
| December 29, 2025 | 3,820 | 3,822 | 3,822 | 3,844 | 3,800 | 152,417 |
| December 24, 2025 | 3,828 | 3,822 | 3,822 | 3,846 | 3,822 | 57,376 |
| December 23, 2025 | 3,846 | 3,836 | 3,836 | 3,852 | 3,834 | 178,750 |
| December 22, 2025 | 3,828 | 3,838 | 3,838 | 3,846 | 3,810 | 263,953 |
| December 19, 2025 | 3,802 | 3,864 | 3,864 | 3,882.6 | 3,794 | 2.14M |
| December 18, 2025 | 3,782 | 3,830 | 3,830 | 3,830 | 3,778 | 479,571 |
| December 17, 2025 | 3,728 | 3,780 | 3,780 | 3,780 | 3,726 | 3.91M |
| December 16, 2025 | 3,764 | 3,736 | 3,736 | 3,766 | 3,730 | 315,971 |
| December 15, 2025 | 3,716 | 3,740 | 3,740 | 3,758 | 3,708 | 385,482 |
| December 12, 2025 | 3,660 | 3,696 | 3,696 | 3,718 | 3,660 | 345,127 |
| December 11, 2025 | 3,658 | 3,676 | 3,676 | 3,694 | 3,644 | 1.05M |
| December 10, 2025 | 3,632 | 3,650 | 3,650 | 3,668 | 3,614 | 326,795 |
| December 09, 2025 | 3,642 | 3,642 | 3,642 | 3,678 | 3,604 | 320,561 |
| December 08, 2025 | 3,686 | 3,654 | 3,654 | 3,692 | 3,647.45 | 343,694 |
| December 05, 2025 | 3,684 | 3,686 | 3,686 | 3,710 | 3,678 | 192,304 |
| December 04, 2025 | 3,704 | 3,684 | 3,684 | 3,716 | 3,672 | 481,729 |
| December 03, 2025 | 3,772 | 3,700 | 3,700 | 3,772 | 3,690 | 423,683 |
| December 02, 2025 | 3,810 | 3,764 | 3,764 | 3,840 | 3,764 | 682,691 |
| December 01, 2025 | 3,774 | 3,810 | 3,810 | 3,818 | 3,774 | 413,728 |
| November 28, 2025 | 3,788 | 3,788 | 3,788 | 3,824 | 3,766 | 387,197 |
| November 27, 2025 | 3,782 | 3,784 | 3,784 | 3,806 | 3,752 | 252,310 |
| November 26, 2025 | 3,788 | 3,784 | 3,784 | 3,800 | 3,754 | 476,371 |
| November 25, 2025 | 3,690 | 3,802 | 3,802 | 3,826 | 3,678 | 818,854 |
| November 24, 2025 | 3,698 | 3,690 | 3,690 | 3,712 | 3,664.18 | 1.2M |
| November 21, 2025 | 3,584 | 3,666 | 3,666 | 3,666 | 3,574 | 927,319 |
| November 20, 2025 | 3,564 | 3,578 | 3,578 | 3,588 | 3,542 | 404,017 |
| November 19, 2025 | 3,582 | 3,560 | 3,560 | 3,620 | 3,560 | 1.02M |
| November 18, 2025 | 3,606 | 3,576 | 3,576 | 3,650 | 3,572 | 684,305 |
| November 17, 2025 | 3,624 | 3,628 | 3,628 | 3,656 | 3,608 | 258,960 |
| November 14, 2025 | 3,664 | 3,616 | 3,616 | 3,668 | 3,616 | 834,970 |
| November 13, 2025 | 3,694 | 3,658 | 3,658 | 3,734 | 3,658 | 547,148 |
| November 12, 2025 | 3,670 | 3,690 | 3,690 | 3,706 | 3,656 | 493,348 |
| November 11, 2025 | 3,606 | 3,666 | 3,666 | 3,666 | 3,592 | 823,314 |
| November 10, 2025 | 3,554 | 3,590 | 3,590 | 3,600.89 | 3,554 | 546,573 |
| November 07, 2025 | 3,514 | 3,558 | 3,558 | 3,566 | 3,508 | 754,346 |
| November 06, 2025 | 3,502 | 3,514 | 3,514 | 3,516 | 3,470 | 1.04M |
| November 05, 2025 | 3,468 | 3,520 | 3,520 | 3,536 | 3,464 | 489,672 |
| November 04, 2025 | 3,452 | 3,462 | 3,462 | 3,468 | 3,406 | 399,384 |
| November 03, 2025 | 3,454 | 3,460 | 3,460 | 3,480 | 3,436 | 484,675 |
| October 31, 2025 | 3,478 | 3,454 | 3,454 | 3,478 | 3,446 | 437,987 |
| October 30, 2025 | 3,468 | 3,466 | 3,466 | 3,478 | 3,432 | 481,623 |
| October 29, 2025 | 3,474 | 3,470 | 3,470 | 3,504 | 3,454 | 428,019 |
| October 28, 2025 | 3,488 | 3,496 | 3,496 | 3,498 | 3,460 | 858,614 |
| October 27, 2025 | 3,458 | 3,478 | 3,478 | 3,478 | 3,441.2 | 600,848 |
| October 24, 2025 | 3,466 | 3,460 | 3,460 | 3,484 | 3,452 | 451,739 |
| October 23, 2025 | 3,454 | 3,476 | 3,476 | 3,476 | 3,432 | 594,116 |
| October 22, 2025 | 3,520 | 3,474 | 3,474 | 3,522 | 3,410.8 | 1.91M |
| October 21, 2025 | 3,490 | 3,506 | 3,506 | 3,552 | 3,372 | 1.25M |
| October 20, 2025 | 3,502 | 3,538 | 3,538 | 3,556 | 3,502 | 378,609 |