4,185.00
+35(+0.84%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,135 | 4,150 | 4,150 | 4,175 | 4,105 | 68,162 |
| January 12, 2026 | 4,120 | 4,120 | 4,120 | 4,170 | 4,085 | 48,437 |
| January 09, 2026 | 4,090 | 4,165 | 4,165 | 4,230.58 | 4,090 | 192,114 |
| January 08, 2026 | 3,930 | 3,985 | 3,985 | 4,011.56 | 3,910 | 33,567 |
| January 07, 2026 | 3,900 | 3,940 | 3,940 | 3,960 | 3,855 | 45,295 |
| January 06, 2026 | 3,870 | 3,890 | 3,890 | 3,890 | 3,840 | 33,001 |
| January 05, 2026 | 3,790 | 3,870 | 3,870 | 3,875 | 3,785 | 68,603 |
| January 02, 2026 | 3,824.31 | 3,785 | 3,785 | 3,830 | 3,765 | 14,501 |
| December 31, 2025 | 3,835 | 3,815 | 3,815 | 3,835 | 3,790 | 7,473 |
| December 30, 2025 | 3,755 | 3,825 | 3,825 | 3,825 | 3,755 | 26,620 |
| December 29, 2025 | 3,720 | 3,785 | 3,785 | 3,820 | 3,720 | 28,794 |
| December 24, 2025 | 3,830 | 3,790 | 3,790 | 3,830 | 3,775 | 6,496 |
| December 23, 2025 | 3,830 | 3,800 | 3,800 | 3,830 | 3,760 | 25,564 |
| December 22, 2025 | 3,780 | 3,795 | 3,795 | 3,800 | 3,740 | 35,063 |
| December 19, 2025 | 3,730 | 3,750 | 3,750 | 3,760.5 | 3,710 | 43,094 |
| December 18, 2025 | 3,800 | 3,735 | 3,735 | 3,800 | 3,735 | 44,492 |
| December 17, 2025 | 3,805 | 3,770 | 3,770 | 3,815 | 3,745 | 45,755 |
| December 16, 2025 | 3,830 | 3,785 | 3,785 | 3,830 | 3,760 | 70,331 |
| December 15, 2025 | 3,755 | 3,775 | 3,775 | 3,780 | 3,730 | 63,124 |
| December 12, 2025 | 3,805.5 | 3,750 | 3,750 | 3,835 | 3,745 | 39,776 |
| December 11, 2025 | 3,710 | 3,795 | 3,795 | 3,800 | 3,710 | 39,581 |
| December 10, 2025 | 3,725 | 3,740 | 3,740 | 3,771.7 | 3,725 | 29,447 |
| December 09, 2025 | 3,835 | 3,750 | 3,750 | 3,835 | 3,720 | 90,508 |
| December 08, 2025 | 3,756.25 | 3,760 | 3,760 | 3,800 | 3,740 | 32,340 |
| December 05, 2025 | 3,700 | 3,770 | 3,770 | 3,810 | 3,700 | 23,529 |
| December 04, 2025 | 3,705 | 3,750 | 3,750 | 3,755 | 3,700 | 97,806 |
| December 03, 2025 | 3,730 | 3,705 | 3,705 | 3,745 | 3,655 | 43,428 |
| December 02, 2025 | 3,750 | 3,710 | 3,710 | 3,760 | 3,675 | 41,679 |
| December 01, 2025 | 3,790 | 3,750 | 3,750 | 3,790 | 3,715 | 56,643 |
| November 28, 2025 | 3,745 | 3,780 | 3,780 | 3,785 | 3,720 | 49,152 |
| November 27, 2025 | 3,680 | 3,730 | 3,730 | 3,740 | 3,655 | 51,560 |
| November 26, 2025 | 3,685 | 3,665 | 3,665 | 3,685 | 3,630 | 42,396 |
| November 25, 2025 | 3,652.5 | 3,655 | 3,655 | 3,680 | 3,600 | 35,920 |
| November 24, 2025 | 3,685 | 3,640 | 3,640 | 3,685 | 3,605 | 56,578 |
| November 21, 2025 | 3,685 | 3,650 | 3,650 | 3,685 | 3,590 | 37,158 |
| November 20, 2025 | 3,610 | 3,660 | 3,660 | 3,690 | 3,610 | 60,847 |
| November 19, 2025 | 3,570 | 3,660 | 3,660 | 3,695 | 3,550 | 142,011 |
| November 18, 2025 | 3,520 | 3,560 | 3,560 | 3,580 | 3,500 | 141,063 |
| November 17, 2025 | 3,615 | 3,595 | 3,595 | 3,635 | 3,545 | 305,464 |
| November 14, 2025 | 3,550 | 3,540 | 3,540 | 3,550 | 3,495 | 26,046 |
| November 13, 2025 | 3,515 | 3,560 | 3,560 | 3,620 | 3,515 | 37,864 |
| November 12, 2025 | 3,580 | 3,590 | 3,590 | 3,625 | 3,480 | 60,580 |
| November 11, 2025 | 3,620 | 3,605 | 3,605 | 3,635 | 3,585 | 72,425 |
| November 10, 2025 | 3,532.5 | 3,600 | 3,600 | 3,620 | 3,510 | 57,035 |
| November 07, 2025 | 3,560 | 3,505 | 3,505 | 3,565 | 3,474.05 | 51,890 |
| November 06, 2025 | 3,635 | 3,545 | 3,545 | 3,635 | 3,535 | 40,907 |
| November 05, 2025 | 3,480 | 3,625 | 3,625 | 3,630 | 3,450 | 99,922 |
| November 04, 2025 | 3,540 | 3,485 | 3,485 | 3,570 | 3,470 | 64,014 |
| November 03, 2025 | 3,625 | 3,575 | 3,575 | 3,635 | 3,565 | 117,939 |
| October 31, 2025 | 3,660.65 | 3,625 | 3,625 | 3,660.65 | 3,600 | 56,119 |
| October 30, 2025 | 3,580 | 3,635 | 3,635 | 3,650 | 3,580 | 51,477 |
| October 29, 2025 | 3,655 | 3,640 | 3,640 | 3,680.2 | 3,640 | 112,460 |
| October 28, 2025 | 3,622.5 | 3,665 | 3,665 | 3,665 | 3,585 | 34,503 |
| October 27, 2025 | 3,610 | 3,620 | 3,620 | 3,630 | 3,585 | 40,790 |
| October 24, 2025 | 3,580 | 3,615 | 3,615 | 3,625 | 3,550 | 54,877 |
| October 23, 2025 | 3,515 | 3,575 | 3,575 | 3,590 | 3,510 | 66,089 |
| October 22, 2025 | 3,530 | 3,520 | 3,520 | 3,555 | 3,495 | 68,483 |
| October 21, 2025 | 3,365 | 3,520 | 3,520 | 3,530 | 3,365 | 32,729 |
| October 20, 2025 | 3,445 | 3,430 | 3,430 | 3,485 | 3,425 | 138,550 |
| October 17, 2025 | 3,425 | 3,465 | 3,465 | 3,495 | 3,380 | 27,287 |