25,835.00
+130(+0.51%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25,830 | 25,835 | 25,835 | 25,955 | 25,625 | 2,896 |
| January 13, 2026 | 25,720 | 25,705 | 25,705 | 25,725 | 25,315 | 3,249 |
| January 12, 2026 | 25,730 | 25,825 | 25,825 | 25,882.77 | 25,705 | 934 |
| January 09, 2026 | 25,020 | 25,687.5 | 25,687.5 | 25,770 | 24,992.44 | 4,256 |
| January 08, 2026 | 24,805 | 24,767.5 | 24,767.5 | 24,865 | 24,747 | 2,694 |
| January 07, 2026 | 25,055 | 25,022.5 | 25,022.5 | 25,055 | 24,920.5 | 1,304 |
| January 06, 2026 | 25,220 | 24,995 | 24,995 | 25,255 | 24,970 | 2,409 |
| January 05, 2026 | 24,968.58 | 25,097.5 | 25,097.5 | 25,110 | 24,940 | 770 |
| January 02, 2026 | 24,646 | 24,407.5 | 24,407.5 | 24,700 | 24,300 | 1,509 |
| December 31, 2025 | 24,292.5 | 24,287.5 | 24,287.5 | 24,350 | 24,275 | 210 |
| December 30, 2025 | 24,308 | 24,425 | 24,425 | 24,455 | 24,290 | 923 |
| December 29, 2025 | 24,310 | 24,257.5 | 24,257.5 | 24,400 | 24,150 | 800 |
| December 24, 2025 | 24,275 | 24,307.5 | 24,307.5 | 24,330 | 24,250 | 178 |
| December 23, 2025 | 24,300 | 24,310 | 24,310 | 24,375 | 24,300 | 710 |
| December 22, 2025 | 24,270 | 24,182.5 | 24,182.5 | 24,315 | 24,135 | 918 |
| December 19, 2025 | 24,120 | 24,252.5 | 24,252.5 | 24,282.5 | 24,105 | 1,066 |
| December 18, 2025 | 23,995 | 24,105 | 24,105 | 24,160 | 23,945 | 225 |
| December 17, 2025 | 24,350 | 23,960 | 23,960 | 24,395 | 23,960 | 1,017 |
| December 16, 2025 | 24,252.5 | 24,287.5 | 24,287.5 | 24,337.5 | 24,235 | 425 |
| December 15, 2025 | 24,535 | 24,485 | 24,485 | 24,640 | 24,485 | 480 |
| December 12, 2025 | 24,630 | 24,340 | 24,340 | 24,730 | 24,340 | 517 |
| December 11, 2025 | 24,585 | 24,622.5 | 24,622.5 | 24,670 | 24,395 | 1,401 |
| December 10, 2025 | 24,635 | 24,660 | 24,660 | 24,690 | 24,550 | 1,822 |
| December 09, 2025 | 24,842.5 | 24,810 | 24,810 | 24,855 | 24,630 | 692 |
| December 08, 2025 | 24,870 | 24,585 | 24,585 | 25,020 | 24,585 | 987 |
| December 05, 2025 | 24,860 | 24,822.5 | 24,822.5 | 24,925 | 24,790.37 | 2,335 |
| December 04, 2025 | 24,965 | 24,805 | 24,805 | 25,060 | 24,805 | 693 |
| December 03, 2025 | 24,545 | 24,355 | 24,355 | 24,600 | 24,240 | 3,323 |
| December 02, 2025 | 24,445 | 24,375 | 24,375 | 24,500 | 24,320 | 1,716 |
| December 01, 2025 | 24,375.84 | 24,470 | 24,470 | 24,470 | 24,265 | 1,231 |
| November 28, 2025 | 24,880 | 24,615 | 24,615 | 24,880 | 24,615 | 909 |
| November 27, 2025 | 24,625.99 | 24,545 | 24,545 | 24,675 | 24,540 | 259 |
| November 26, 2025 | 24,570 | 24,522.5 | 24,522.5 | 24,575 | 24,335.28 | 1,270 |
| November 25, 2025 | 24,094.46 | 24,085 | 24,085 | 24,125 | 23,875 | 742 |
| November 24, 2025 | 24,270 | 24,375 | 24,375 | 24,400 | 24,120.25 | 626 |
| November 21, 2025 | 23,965.85 | 24,005 | 24,005 | 24,140 | 23,875 | 2,804 |
| November 20, 2025 | 24,599.36 | 24,395 | 24,395 | 24,680 | 24,395 | 974 |
| November 19, 2025 | 24,219.74 | 24,360 | 24,360 | 24,505 | 24,210 | 747 |
| November 18, 2025 | 24,203.69 | 24,275 | 24,275 | 24,325 | 24,095 | 4,856 |
| November 17, 2025 | 25,130 | 24,955 | 24,955 | 25,180 | 24,880 | 949 |
| November 14, 2025 | 24,982.5 | 25,295 | 25,295 | 25,300 | 24,840 | 2,616 |
| November 13, 2025 | 25,610 | 25,120 | 25,120 | 25,610 | 25,120 | 1,906 |
| November 12, 2025 | 25,547.63 | 25,625 | 25,625 | 25,735 | 25,465 | 2,033 |
| November 11, 2025 | 25,626.9 | 25,495 | 25,495 | 25,650 | 25,450 | 1,485 |
| November 10, 2025 | 25,605 | 25,470 | 25,470 | 25,615 | 25,453 | 868 |
| November 07, 2025 | 25,429.32 | 25,057.5 | 25,057.5 | 25,520 | 25,035 | 1,274 |
| November 06, 2025 | 25,700 | 25,425 | 25,425 | 25,780 | 25,425 | 2,576 |
| November 05, 2025 | 25,610 | 25,805 | 25,805 | 25,835 | 25,520 | 5,206 |
| November 04, 2025 | 25,945 | 26,065 | 26,065 | 26,195 | 25,850 | 3,107 |
| November 03, 2025 | 26,230 | 26,255 | 26,255 | 26,450 | 26,170 | 1,962 |
| October 31, 2025 | 26,260 | 26,270 | 26,270 | 26,465 | 26,080 | 5,381 |
| October 30, 2025 | 25,920 | 25,885 | 25,885 | 25,965 | 25,755 | 5,687 |
| October 29, 2025 | 25,779 | 25,855 | 25,855 | 26,140 | 25,775 | 2,227 |
| October 28, 2025 | 25,265.68 | 25,445 | 25,445 | 25,488.01 | 25,190 | 6,808 |
| October 27, 2025 | 25,270 | 25,090 | 25,090 | 25,325 | 25,080.75 | 1,396 |
| October 24, 2025 | 24,573.09 | 24,782.5 | 24,782.5 | 24,782.5 | 24,519.5 | 1,967 |
| October 23, 2025 | 24,395 | 24,430 | 24,430 | 24,435 | 24,250 | 1,796 |
| October 22, 2025 | 24,777.82 | 24,415 | 24,415 | 24,840 | 24,415 | 10,481 |
| October 21, 2025 | 24,675 | 24,715 | 24,715 | 24,780 | 24,595 | 4,063 |
| October 20, 2025 | 24,695 | 24,997.5 | 24,997.5 | 25,055 | 24,665 | 5,401 |