4,431.38
+63.377(+1.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,344 | 4,368 | 4,368 | 4,382 | 4,323.74 | 340,748 |
| January 12, 2026 | 4,450 | 4,350 | 4,350 | 4,456 | 4,328 | 511,299 |
| January 09, 2026 | 4,430 | 4,446 | 4,446 | 4,500 | 4,376 | 408,365 |
| January 08, 2026 | 4,486 | 4,414 | 4,414 | 4,498 | 4,386 | 423,064 |
| January 07, 2026 | 4,422 | 4,498 | 4,498 | 4,508 | 4,390 | 737,582 |
| January 06, 2026 | 4,430 | 4,412 | 4,412 | 4,448 | 4,188 | 1.02M |
| January 05, 2026 | 4,584 | 4,424 | 4,424 | 4,592 | 4,403.9 | 827,330 |
| January 02, 2026 | 4,622 | 4,544 | 4,544 | 4,654 | 4,536 | 426,985 |
| December 31, 2025 | 4,696 | 4,630 | 4,630 | 4,698 | 4,624 | 94,100 |
| December 30, 2025 | 4,702 | 4,672 | 4,672 | 4,702 | 4,580 | 275,083 |
| December 29, 2025 | 4,726 | 4,690 | 4,690 | 4,747.72 | 4,678 | 219,404 |
| December 24, 2025 | 4,698 | 4,710 | 4,710 | 4,736 | 4,692 | 140,660 |
| December 23, 2025 | 4,692 | 4,736 | 4,736 | 4,736 | 4,557.58 | 2.25M |
| December 22, 2025 | 4,950 | 4,708 | 4,708 | 4,996 | 4,640 | 798,272 |
| December 19, 2025 | 5,170 | 4,976 | 4,976 | 5,170 | 4,970 | 24.32M |
| December 18, 2025 | 4,932 | 4,916 | 4,916 | 4,932 | 4,812 | 373,391 |
| December 17, 2025 | 5,155 | 4,924 | 4,924 | 5,155 | 4,832 | 606,476 |
| December 16, 2025 | 5,125 | 5,105 | 5,105 | 5,175 | 5,095 | 256,060 |
| December 15, 2025 | 5,100 | 5,115 | 5,115 | 5,120 | 5,050 | 298,277 |
| December 12, 2025 | 5,200 | 5,080 | 5,080 | 5,200 | 5,040 | 567,661 |
| December 11, 2025 | 5,035 | 5,145 | 5,145 | 5,160 | 5,025 | 406,766 |
| December 10, 2025 | 5,015 | 5,030 | 5,030 | 5,035 | 5,015 | 275,340 |
| December 09, 2025 | 5,000 | 5,005 | 5,005 | 5,030 | 5,000 | 211,358 |
| December 08, 2025 | 5,045 | 5,000 | 5,000 | 5,061.91 | 5,000 | 253,023 |
| December 05, 2025 | 5,020 | 5,025 | 5,025 | 5,070 | 5,010 | 186,497 |
| December 04, 2025 | 5,020 | 5,020 | 5,020 | 5,030 | 5,000 | 55,985 |
| December 03, 2025 | 5,020 | 4,994 | 4,994 | 5,035 | 4,994 | 110,122 |
| December 02, 2025 | 5,035 | 5,010 | 5,010 | 5,040 | 5,005 | 145,832 |
| December 01, 2025 | 4,992 | 5,025 | 5,025 | 5,035 | 4,970 | 281,037 |
| November 28, 2025 | 4,964 | 4,994 | 4,994 | 5,015 | 4,934 | 205,337 |
| November 27, 2025 | 4,948 | 4,948 | 4,948 | 4,982 | 4,932 | 148,976 |
| November 26, 2025 | 4,964 | 4,952 | 4,952 | 4,986 | 4,910 | 186,285 |
| November 25, 2025 | 4,920 | 4,972 | 4,972 | 4,998 | 4,904 | 150,306 |
| November 24, 2025 | 4,856 | 4,912 | 4,912 | 4,938 | 4,852 | 504,594 |
| November 21, 2025 | 4,820 | 4,852 | 4,852 | 4,864 | 4,794 | 235,967 |
| November 20, 2025 | 4,984 | 4,850 | 4,850 | 4,996 | 4,843.6 | 708,955 |
| November 19, 2025 | 4,942 | 4,942 | 4,872.33 | 4,988 | 4,882 | 904,491 |
| November 18, 2025 | 4,970 | 4,930 | 4,860.5 | 5,005 | 4,910 | 1.31M |
| November 17, 2025 | 5,020 | 5,005 | 4,934.44 | 5,090 | 4,988 | 306,320 |
| November 14, 2025 | 4,924 | 5,020 | 4,949.23 | 5,040 | 4,916 | 857,131 |
| November 13, 2025 | 4,852 | 4,938 | 4,868.39 | 4,942 | 4,832 | 736,064 |
| November 12, 2025 | 4,864 | 4,840 | 4,771.77 | 4,906 | 4,810 | 340,196 |
| November 11, 2025 | 4,744 | 4,894 | 4,894 | 4,904 | 4,612.61 | 359,990 |
| November 10, 2025 | 4,740 | 4,774 | 4,774 | 4,812 | 4,726 | 252,453 |
| November 07, 2025 | 4,770 | 4,720 | 4,720 | 4,788 | 4,676 | 169,178 |
| November 06, 2025 | 4,846 | 4,770 | 4,770 | 4,860 | 4,752 | 249,119 |
| November 05, 2025 | 4,852 | 4,852 | 4,852 | 4,898 | 4,830 | 222,420 |
| November 04, 2025 | 4,914 | 4,880 | 4,880 | 4,972 | 4,880 | 684,077 |
| November 03, 2025 | 5,030 | 4,948 | 4,948 | 5,030 | 4,938 | 130,415 |
| October 31, 2025 | 4,998 | 5,010 | 5,010 | 5,026.79 | 4,984 | 158,396 |
| October 30, 2025 | 5,060 | 5,010 | 5,010 | 5,060 | 4,976 | 217,593 |
| October 29, 2025 | 5,060 | 5,040 | 5,040 | 5,085 | 5,025 | 210,536 |
| October 28, 2025 | 5,090 | 5,065 | 5,065 | 5,120 | 5,051.56 | 165,856 |
| October 27, 2025 | 5,070 | 5,095 | 5,095 | 5,095 | 5,045 | 197,520 |
| October 24, 2025 | 4,986 | 5,070 | 5,070 | 5,070 | 4,960 | 339,764 |
| October 23, 2025 | 4,870 | 4,980 | 4,980 | 4,980 | 4,868 | 222,168 |
| October 22, 2025 | 4,758 | 4,894 | 4,894 | 4,918 | 4,752 | 455,759 |
| October 21, 2025 | 4,706 | 4,730 | 4,730 | 4,760 | 4,664 | 579,009 |
| October 20, 2025 | 4,694 | 4,680 | 4,680 | 4,726 | 4,622 | 117,493 |
| October 17, 2025 | 4,648 | 4,674 | 4,674 | 4,676 | 4,592.3 | 126,230 |