4,388.00
+19.5(+0.45%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,372 | 4,388 | 4,388 | 4,388 | 4,359.02 | 927 |
| January 13, 2026 | 4,372.79 | 4,368.5 | 4,368.5 | 4,372.79 | 4,358.2 | 643 |
| January 12, 2026 | 4,405 | 4,392.5 | 4,392.5 | 4,405 | 4,380.83 | 2,802 |
| January 09, 2026 | 4,390 | 4,400 | 4,400 | 4,400 | 4,390 | 195 |
| January 08, 2026 | 4,376.5 | 4,377.75 | 4,377.75 | 4,385 | 4,357.5 | 11,352 |
| January 07, 2026 | 4,358.5 | 4,375.5 | 4,375.5 | 4,380.5 | 4,357 | 4,294 |
| January 06, 2026 | 4,314.23 | 4,345.25 | 4,345.25 | 4,345.25 | 4,308 | 13 |
| January 05, 2026 | 4,320 | 4,322.25 | 4,322.25 | 4,322.25 | 4,284.83 | 898 |
| January 02, 2026 | 4,282.27 | 4,284.5 | 4,284.5 | 4,294.48 | 4,282.27 | 761 |
| December 31, 2025 | 4,278.5 | 4,275 | 4,275 | 4,278.5 | 4,268.08 | 607 |
| December 30, 2025 | 4,253.5 | 4,291.5 | 4,293 | 4,293.5 | 4,250.5 | 280 |
| December 29, 2025 | 4,249.77 | 4,247 | 4,247 | 4,258.92 | 4,242 | 262 |
| December 24, 2025 | 4,235 | 4,247.5 | 4,247.5 | 4,250 | 4,235 | 1,124 |
| December 23, 2025 | 4,244.06 | 4,242.5 | 4,242.5 | 4,253.84 | 4,240.93 | 693 |
| December 22, 2025 | 4,252 | 4,250.75 | 4,250.75 | 4,252 | 4,230.94 | 218 |
| December 19, 2025 | 4,244 | 4,260 | 4,260 | 4,266.5 | 4,239 | 1,331 |
| December 18, 2025 | 4,219.5 | 4,244 | 4,244 | 4,244 | 4,219.5 | 1,912 |
| December 17, 2025 | 4,247.82 | 4,210.5 | 4,210.5 | 4,249 | 4,210.5 | 1,294 |
| December 16, 2025 | 4,234.5 | 4,234.5 | 4,234.5 | 4,234.5 | 4,234.5 | 0 |
| December 15, 2025 | 4,239 | 4,254.75 | 4,254.75 | 4,254.75 | 4,239 | 382 |
| December 12, 2025 | 4,238.44 | 4,222.75 | 4,222.75 | 4,246 | 4,222.75 | 733 |
| December 11, 2025 | 4,184.18 | 4,205 | 4,205 | 4,205 | 4,180.75 | 382 |
| December 10, 2025 | 4,181 | 4,174.5 | 4,167.72 | 4,183.41 | 4,168.5 | 434 |
| December 09, 2025 | 4,178.5 | 4,186.75 | 4,179.95 | 4,186.75 | 4,171.5 | 887 |
| December 08, 2025 | 4,208.3 | 4,184.5 | 4,184.5 | 4,215 | 4,184.5 | 2,345 |
| December 05, 2025 | 4,188.5 | 4,190.75 | 4,190.75 | 4,207.6 | 4,188.5 | 1,280 |
| December 04, 2025 | 4,190.35 | 4,180 | 4,180 | 4,190.35 | 4,177.5 | 2,370 |
| December 03, 2025 | 4,199 | 4,157.25 | 4,157.25 | 4,207.5 | 4,157.25 | 7,210 |
| December 02, 2025 | 4,199.5 | 4,199.75 | 4,199.75 | 4,213 | 4,197 | 3,909 |
| December 01, 2025 | 4,200.5 | 4,208.5 | 4,208.5 | 4,219 | 4,185.44 | 2,010 |
| November 28, 2025 | 4,200 | 4,214 | 4,214 | 4,215 | 4,198 | 847 |
| November 27, 2025 | 4,169 | 4,191 | 4,192.5 | 4,192.5 | 4,169 | 146 |
| November 26, 2025 | 4,158.5 | 4,163 | 4,163 | 4,170.5 | 4,154.5 | 18,594 |
| November 25, 2025 | 4,101.5 | 4,137 | 4,137 | 4,137 | 4,093.5 | 16,263 |
| November 24, 2025 | 4,093 | 4,108 | 4,108 | 4,108.5 | 4,093 | 2,192 |
| November 21, 2025 | 4,080.37 | 4,058.5 | 4,058.5 | 4,080.37 | 4,058.5 | 346 |
| November 20, 2025 | 4,120 | 4,107 | 4,107 | 4,121.5 | 4,103 | 684 |
| November 19, 2025 | 4,075.5 | 4,112 | 4,112 | 4,126.5 | 4,075.5 | 8,682 |
| November 18, 2025 | 4,107.01 | 4,076 | 4,076 | 4,107.01 | 4,069.5 | 4,370 |
| November 17, 2025 | 4,157.05 | 4,152.25 | 4,152.25 | 4,157.05 | 4,152.25 | 1,020 |
| November 14, 2025 | 4,206 | 4,189 | 4,189 | 4,206 | 4,147.3 | 3,223 |
| November 13, 2025 | 4,259.11 | 4,217 | 4,217 | 4,259.11 | 4,217 | 1,904 |
| November 12, 2025 | 4,199.5 | 4,228 | 4,228 | 4,233.96 | 4,199.5 | 1,074 |
| November 11, 2025 | 4,164 | 4,175 | 4,175 | 4,175.96 | 4,148 | 8,214 |
| November 10, 2025 | 4,139.5 | 4,141.5 | 4,141.5 | 4,151.83 | 4,139.5 | 996 |
| November 07, 2025 | 4,126 | 4,091 | 4,091 | 4,135.86 | 4,091 | 8,108 |
| November 06, 2025 | 4,145.5 | 4,114 | 4,114 | 4,145.5 | 4,114 | 3,157 |
| November 05, 2025 | 4,136 | 4,151.75 | 4,151.75 | 4,155 | 4,136 | 10,541 |
| November 04, 2025 | 4,126.5 | 4,159.5 | 4,159.5 | 4,159.5 | 4,122.69 | 1,533 |
| November 03, 2025 | 4,178 | 4,164.75 | 4,164.75 | 4,178 | 4,163 | 1,562 |
| October 31, 2025 | 4,179.5 | 4,170.5 | 4,170.5 | 4,179.5 | 4,167.04 | 333 |
| October 30, 2025 | 4,212.1 | 4,199 | 4,199 | 4,215.94 | 4,196.9 | 2,368 |
| October 29, 2025 | 4,204.73 | 4,206.25 | 4,206.25 | 4,228.56 | 4,204.73 | 180 |
| October 28, 2025 | 4,188.61 | 4,207.5 | 4,207.5 | 4,210.47 | 4,188.61 | 776 |
| October 27, 2025 | 4,173.14 | 4,182 | 4,182 | 4,190.96 | 4,160.17 | 2,863 |
| October 24, 2025 | 4,144.75 | 4,186 | 4,186 | 4,186 | 4,138.5 | 1,190 |
| October 23, 2025 | 4,112.5 | 4,124.89 | 4,124.89 | 4,124.89 | 4,112.5 | 27 |
| October 22, 2025 | 4,129.5 | 4,110.75 | 4,110.75 | 4,131 | 4,110.75 | 1,268 |
| October 21, 2025 | 4,108.6 | 4,108.25 | 4,108.25 | 4,108.6 | 4,094.55 | 1,320 |
| October 20, 2025 | 4,101 | 4,111 | 4,111 | 4,111 | 4,096.5 | 6,889 |