20,460.00
+80(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 20,410 | 20,460 | 20,460 | 20,465 | 20,395 | 11,501 |
| January 13, 2026 | 20,375 | 20,380 | 20,380 | 20,410 | 20,290 | 24,165 |
| January 12, 2026 | 20,305 | 20,390 | 20,390 | 20,410 | 20,290 | 26,005 |
| January 09, 2026 | 20,230 | 20,350 | 20,350 | 20,380 | 20,210 | 19,885 |
| January 08, 2026 | 20,125 | 20,190 | 20,190 | 20,220 | 20,100 | 36,371 |
| January 07, 2026 | 20,315 | 20,195 | 20,195 | 20,324.9 | 20,160 | 56,716 |
| January 06, 2026 | 20,225 | 20,345 | 20,345 | 20,415 | 20,210 | 135,472 |
| January 05, 2026 | 20,170 | 20,150 | 20,150 | 20,220 | 20,048.42 | 38,925 |
| January 02, 2026 | 20,030 | 20,055 | 20,055 | 20,233.48 | 19,920 | 41,175 |
| December 31, 2025 | 20,060 | 19,956 | 19,956 | 20,062.88 | 19,956 | 10,165 |
| December 30, 2025 | 19,884 | 20,035 | 20,035 | 20,055 | 19,848 | 12,758 |
| December 29, 2025 | 19,886 | 19,882 | 19,882 | 19,924 | 19,856 | 17,247 |
| December 24, 2025 | 19,894 | 19,876 | 19,876 | 19,922 | 19,858 | 5,338 |
| December 23, 2025 | 19,838 | 19,918 | 19,918 | 19,934 | 19,812 | 15,838 |
| December 22, 2025 | 20,010 | 19,856 | 19,856 | 20,010 | 19,788 | 15,326 |
| December 19, 2025 | 19,752 | 19,930 | 19,930 | 19,942 | 19,750 | 29,773 |
| December 18, 2025 | 19,688 | 19,792 | 19,792 | 19,812 | 19,600 | 23,690 |
| December 17, 2025 | 19,608 | 19,656 | 19,656 | 19,824 | 19,602 | 24,772 |
| December 16, 2025 | 19,612 | 19,482 | 19,482 | 19,702 | 19,418 | 29,529 |
| December 15, 2025 | 19,498 | 19,622 | 19,622 | 19,664 | 19,486 | 16,738 |
| December 12, 2025 | 19,584 | 19,414 | 19,414 | 19,636 | 19,396 | 40,179 |
| December 11, 2025 | 19,416 | 19,528 | 19,528 | 19,546 | 19,376 | 16,400 |
| December 10, 2025 | 19,352 | 19,428 | 19,428 | 19,482 | 19,346 | 10,601 |
| December 09, 2025 | 19,416 | 19,404 | 19,404 | 19,462 | 19,362 | 18,936 |
| December 08, 2025 | 19,456 | 19,408 | 19,408 | 19,488 | 19,374.05 | 9,625 |
| December 05, 2025 | 19,568 | 19,452 | 19,452 | 19,600 | 19,448 | 31,622 |
| December 04, 2025 | 19,534 | 19,552 | 19,552 | 19,578.41 | 19,462 | 25,705 |
| December 03, 2025 | 19,526 | 19,494 | 19,494 | 19,548 | 19,464 | 25,175 |
| December 02, 2025 | 19,520 | 19,520 | 19,520 | 19,598 | 19,476 | 15,296 |
| December 01, 2025 | 19,452 | 19,526 | 19,526 | 19,586 | 19,418 | 76,984 |
| November 28, 2025 | 19,460 | 19,482 | 19,482 | 19,524 | 19,432 | 12,437 |
| November 27, 2025 | 19,404 | 19,430 | 19,430 | 19,436 | 19,348 | 15,094 |
| November 26, 2025 | 19,292 | 19,418 | 19,418 | 19,450 | 19,204 | 22,849 |
| November 25, 2025 | 19,118 | 19,246 | 19,246 | 19,253.2 | 19,072 | 15,687 |
| November 24, 2025 | 19,160 | 19,090 | 19,090 | 19,206 | 19,066 | 11,715 |
| November 21, 2025 | 18,904 | 19,104 | 19,104 | 19,104 | 18,824 | 21,759 |
| November 20, 2025 | 19,142 | 19,088 | 19,088 | 19,228 | 19,088 | 15,635 |
| November 19, 2025 | 19,130 | 19,036 | 19,036 | 19,168 | 19,036 | 9,282 |
| November 18, 2025 | 19,152 | 19,114 | 19,114 | 19,224 | 19,040 | 23,136 |
| November 17, 2025 | 19,390 | 19,362 | 19,362 | 19,448 | 19,358 | 18,843 |
| November 14, 2025 | 19,458 | 19,430 | 19,430 | 19,466.6 | 19,238 | 18,263 |
| November 13, 2025 | 19,812 | 19,626 | 19,626 | 19,816 | 19,622 | 12,483 |
| November 12, 2025 | 19,834 | 19,816 | 19,816 | 19,858 | 19,742 | 13,150 |
| November 11, 2025 | 19,756 | 19,792 | 19,792 | 19,820 | 19,695.1 | 12,184 |
| November 10, 2025 | 19,516 | 19,568 | 19,568 | 19,596 | 19,428 | 21,723 |
| November 07, 2025 | 19,418 | 19,352 | 19,352 | 19,444 | 19,266 | 13,594 |
| November 06, 2025 | 19,558 | 19,440 | 19,440 | 19,566 | 19,436 | 12,238 |
| November 05, 2025 | 19,352 | 19,534 | 19,534 | 19,554 | 19,338.58 | 7,224 |
| November 04, 2025 | 19,306 | 19,410 | 19,410 | 19,410 | 19,124 | 15,213 |
| November 03, 2025 | 19,448 | 19,388 | 19,388 | 19,476 | 19,374 | 20,906 |
| October 31, 2025 | 19,460 | 19,422 | 19,422 | 19,482 | 19,376 | 22,390 |
| October 30, 2025 | 19,450 | 19,494 | 19,494 | 19,500 | 19,356 | 12,929 |
| October 29, 2025 | 19,412 | 19,500 | 19,500 | 19,544 | 19,412 | 27,019 |
| October 28, 2025 | 19,312 | 19,380 | 19,380 | 19,434 | 19,268 | 21,607 |
| October 27, 2025 | 19,246 | 19,282 | 19,282 | 19,316.2 | 19,236 | 22,791 |
| October 24, 2025 | 19,164 | 19,264 | 19,264 | 19,264 | 19,091.72 | 21,570 |
| October 23, 2025 | 19,044 | 19,124 | 19,124 | 19,166 | 19,014 | 13,400 |
| October 22, 2025 | 18,902 | 19,000 | 19,000 | 19,060 | 18,899.37 | 17,852 |
| October 21, 2025 | 18,848 | 18,822 | 18,822 | 18,856 | 18,782 | 12,967 |
| October 20, 2025 | 18,752 | 18,780 | 18,780 | 18,802 | 18,713.2 | 26,248 |