1,845.00
+38(+2.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 1,803 | 1,845 | 1,845 | 1,845 | 1,799 | 200,270 |
| January 13, 2026 | 1,809 | 1,807 | 1,807 | 1,839 | 1,807 | 172,116 |
| January 12, 2026 | 1,850 | 1,826 | 1,826 | 1,864 | 1,826 | 239,098 |
| January 09, 2026 | 1,844 | 1,850 | 1,850 | 1,892 | 1,844 | 551,389 |
| January 08, 2026 | 1,876 | 1,886 | 1,886 | 1,893 | 1,824 | 440,683 |
| January 07, 2026 | 1,789 | 1,835 | 1,835 | 1,857 | 1,767 | 418,357 |
| January 06, 2026 | 1,737 | 1,774 | 1,774 | 1,779 | 1,733 | 293,620 |
| January 05, 2026 | 1,750 | 1,747 | 1,747 | 1,765 | 1,724 | 230,962 |
| January 02, 2026 | 1,722 | 1,735 | 1,735 | 1,740 | 1,715 | 158,859 |
| December 31, 2025 | 1,755 | 1,739 | 1,739 | 1,755 | 1,721 | 80,164 |
| December 30, 2025 | 1,724 | 1,730 | 1,730 | 1,730 | 1,682 | 97,964 |
| December 29, 2025 | 1,660 | 1,715 | 1,715 | 1,720 | 1,660 | 108,266 |
| December 24, 2025 | 1,695 | 1,696 | 1,696 | 1,705 | 1,694 | 24,567 |
| December 23, 2025 | 1,719 | 1,689 | 1,689 | 1,719 | 1,689 | 106,809 |
| December 22, 2025 | 1,664 | 1,689 | 1,689 | 1,689 | 1,664 | 108,227 |
| December 19, 2025 | 1,713 | 1,685 | 1,685 | 1,713 | 1,671 | 237,962 |
| December 18, 2025 | 1,660 | 1,689 | 1,689 | 1,691 | 1,660 | 244,640 |
| December 17, 2025 | 1,655 | 1,677 | 1,677 | 1,688 | 1,655 | 237,878 |
| December 16, 2025 | 1,641 | 1,650 | 1,650 | 1,660 | 1,636 | 161,795 |
| December 15, 2025 | 1,645 | 1,642 | 1,642 | 1,656 | 1,640 | 231,872 |
| December 12, 2025 | 1,600 | 1,641 | 1,641 | 1,656 | 1,600 | 144,622 |
| December 11, 2025 | 1,611 | 1,625 | 1,625 | 1,625 | 1,605 | 427,900 |
| December 10, 2025 | 1,601 | 1,608 | 1,608 | 1,619 | 1,601 | 168,406 |
| December 09, 2025 | 1,601 | 1,610 | 1,610 | 1,623 | 1,601 | 155,029 |
| December 08, 2025 | 1,636 | 1,616 | 1,616 | 1,665 | 1,616 | 155,428 |
| December 05, 2025 | 1,661 | 1,662 | 1,662 | 1,679 | 1,660 | 161,897 |
| December 04, 2025 | 1,661 | 1,677 | 1,677 | 1,700 | 1,661 | 204,746 |
| December 03, 2025 | 1,691 | 1,678 | 1,678 | 1,706 | 1,677.87 | 272,865 |
| December 02, 2025 | 1,696 | 1,695 | 1,695 | 1,715 | 1,683.67 | 168,834 |
| December 01, 2025 | 1,708 | 1,695 | 1,695 | 1,708 | 1,676 | 160,427 |
| November 28, 2025 | 1,695 | 1,700 | 1,700 | 1,705 | 1,684 | 183,270 |
| November 27, 2025 | 1,665 | 1,687 | 1,687 | 1,696 | 1,663 | 327,155 |
| November 26, 2025 | 1,649 | 1,672 | 1,672 | 1,672 | 1,615 | 659,577 |
| November 25, 2025 | 1,621 | 1,639 | 1,639 | 1,650 | 1,616 | 593,081 |
| November 24, 2025 | 1,639 | 1,624 | 1,624 | 1,649 | 1,618 | 249,499 |
| November 21, 2025 | 1,602 | 1,639 | 1,639 | 1,646 | 1,602 | 359,429 |
| November 20, 2025 | 1,695 | 1,630 | 1,630 | 1,696 | 1,627 | 373,429 |
| November 19, 2025 | 1,691 | 1,660 | 1,660 | 1,695 | 1,654 | 246,727 |
| November 18, 2025 | 1,670 | 1,685 | 1,685 | 1,693 | 1,670 | 182,849 |
| November 17, 2025 | 1,747 | 1,700 | 1,700 | 1,747 | 1,700 | 257,491 |
| November 14, 2025 | 1,779 | 1,724 | 1,724 | 1,790 | 1,715 | 248,466 |
| November 13, 2025 | 1,761 | 1,788 | 1,788 | 1,806 | 1,761 | 196,970 |
| November 12, 2025 | 1,810 | 1,805 | 1,805 | 1,810 | 1,793 | 137,976 |
| November 11, 2025 | 1,771 | 1,809 | 1,809 | 1,816 | 1,771 | 215,371 |
| November 10, 2025 | 1,747 | 1,777 | 1,777 | 1,779 | 1,747 | 193,436 |
| November 07, 2025 | 1,755 | 1,769 | 1,769 | 1,782 | 1,746 | 386,561 |
| November 06, 2025 | 1,749 | 1,789 | 1,789 | 1,813 | 1,749 | 491,679 |
| November 05, 2025 | 1,750 | 1,756 | 1,756 | 1,779 | 1,749 | 277,062 |
| November 04, 2025 | 1,713 | 1,757 | 1,757 | 1,785 | 1,713 | 1.39M |
| November 03, 2025 | 1,758 | 1,736 | 1,736 | 1,765 | 1,736 | 291,022 |
| October 31, 2025 | 1,751 | 1,760 | 1,760 | 1,772 | 1,751 | 244,260 |
| October 30, 2025 | 1,795 | 1,770 | 1,770 | 1,812 | 1,769 | 342,878 |
| October 29, 2025 | 1,806 | 1,814 | 1,814 | 1,827 | 1,804 | 169,183 |
| October 28, 2025 | 1,829 | 1,825 | 1,825 | 1,850 | 1,810 | 128,974 |
| October 27, 2025 | 1,860 | 1,846 | 1,846 | 1,860 | 1,831 | 119,336 |
| October 24, 2025 | 1,870 | 1,844 | 1,844 | 1,870 | 1,827 | 176,225 |
| October 23, 2025 | 1,840 | 1,847 | 1,847 | 1,847 | 1,819 | 239,892 |
| October 22, 2025 | 1,806 | 1,845 | 1,845 | 1,846.69 | 1,792 | 463,437 |
| October 21, 2025 | 1,785 | 1,790 | 1,790 | 1,798 | 1,780 | 90,542 |
| October 20, 2025 | 1,787 | 1,773 | 1,773 | 1,787 | 1,763 | 128,298 |