5,610.00
+55(+0.99%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,640 | 5,555 | 5,555 | 5,760 | 5,515 | 343,520 |
| January 13, 2026 | 5,605 | 5,600 | 5,600 | 5,610 | 5,535 | 250,387 |
| January 12, 2026 | 5,655 | 5,590 | 5,590 | 5,675 | 5,590 | 187,189 |
| January 09, 2026 | 5,520 | 5,660 | 5,660 | 5,660 | 5,520 | 256,376 |
| January 08, 2026 | 5,600 | 5,525 | 5,525 | 5,600 | 5,475 | 368,375 |
| January 07, 2026 | 5,535 | 5,615 | 5,615 | 5,615 | 5,495.5 | 254,514 |
| January 06, 2026 | 5,465 | 5,500 | 5,500 | 5,550 | 5,428.33 | 207,530 |
| January 05, 2026 | 5,330 | 5,390 | 5,390 | 5,390 | 5,290 | 183,974 |
| January 02, 2026 | 5,330 | 5,295 | 5,295 | 5,349 | 5,260 | 123,579 |
| December 31, 2025 | 5,365 | 5,295 | 5,295 | 5,365 | 5,295 | 75,127 |
| December 30, 2025 | 5,325 | 5,355 | 5,355 | 5,355 | 5,295 | 138,803 |
| December 29, 2025 | 5,320 | 5,310 | 5,310 | 5,345 | 5,275 | 118,573 |
| December 24, 2025 | 5,280 | 5,325 | 5,325 | 5,340 | 5,280 | 49,976 |
| December 23, 2025 | 5,380 | 5,330 | 5,330 | 5,390 | 5,325 | 127,018 |
| December 22, 2025 | 5,355 | 5,395 | 5,395 | 5,395 | 5,335 | 170,662 |
| December 19, 2025 | 5,305 | 5,375 | 5,375 | 5,390 | 5,300 | 596,774 |
| December 18, 2025 | 5,290 | 5,340 | 5,340 | 5,350 | 5,270 | 818,051 |
| December 17, 2025 | 5,375 | 5,300 | 5,300 | 5,400 | 5,300 | 248,547 |
| December 16, 2025 | 5,330 | 5,365 | 5,365 | 5,400 | 5,305 | 455,682 |
| December 15, 2025 | 5,350 | 5,390 | 5,390 | 5,436.91 | 5,340 | 288,965 |
| December 12, 2025 | 5,455 | 5,315 | 5,315 | 5,460 | 5,315 | 413,432 |
| December 11, 2025 | 5,495 | 5,450 | 5,450 | 5,495 | 5,385 | 307,630 |
| December 10, 2025 | 5,415 | 5,480 | 5,480 | 5,480 | 5,412.23 | 224,223 |
| December 09, 2025 | 5,445 | 5,475 | 5,475 | 5,505 | 5,435 | 531,578 |
| December 08, 2025 | 5,475 | 5,445 | 5,445 | 5,510 | 5,444.06 | 117,071 |
| December 05, 2025 | 5,500 | 5,485 | 5,485 | 5,545 | 5,485 | 185,575 |
| December 04, 2025 | 5,465 | 5,500 | 5,500 | 5,510 | 5,445 | 156,142 |
| December 03, 2025 | 5,435 | 5,430 | 5,430 | 5,465 | 5,400 | 245,408 |
| December 02, 2025 | 5,500 | 5,430 | 5,430 | 5,530 | 5,430 | 493,746 |
| December 01, 2025 | 5,470 | 5,510 | 5,510 | 5,520 | 5,410 | 191,050 |
| November 28, 2025 | 5,485 | 5,465 | 5,465 | 5,485 | 5,425 | 156,638 |
| November 27, 2025 | 5,505 | 5,450 | 5,450 | 5,515 | 5,435 | 276,261 |
| November 26, 2025 | 5,435 | 5,480 | 5,480 | 5,505 | 5,425 | 586,599 |
| November 25, 2025 | 5,390 | 5,410 | 5,410 | 5,410 | 5,333.13 | 545,913 |
| November 24, 2025 | 5,405 | 5,390 | 5,390 | 5,455 | 5,376.62 | 356,275 |
| November 21, 2025 | 5,265 | 5,365 | 5,365 | 5,435 | 5,225 | 156,672 |
| November 20, 2025 | 5,260 | 5,320 | 5,320 | 5,380 | 5,248.81 | 324,133 |
| November 19, 2025 | 5,310 | 5,210 | 5,210 | 5,425 | 5,210 | 465,912 |
| November 18, 2025 | 5,410 | 5,290 | 5,290 | 5,445 | 5,160 | 1.06M |
| November 17, 2025 | 5,285 | 5,260 | 5,260 | 5,305 | 5,255 | 477,587 |
| November 14, 2025 | 5,230 | 5,275 | 5,275 | 5,310 | 5,215 | 352,109 |
| November 13, 2025 | 5,445 | 5,325 | 5,325 | 5,520 | 5,315 | 317,397 |
| November 12, 2025 | 5,445 | 5,460 | 5,460 | 5,495 | 5,415 | 287,839 |
| November 11, 2025 | 5,430 | 5,445 | 5,445 | 5,480 | 5,410 | 181,790 |
| November 10, 2025 | 5,390 | 5,390 | 5,390 | 5,420 | 5,335 | 350,436 |
| November 07, 2025 | 5,390 | 5,320 | 5,320 | 5,415 | 5,260 | 272,129 |
| November 06, 2025 | 5,445 | 5,365 | 5,365 | 5,555 | 5,355 | 311,211 |
| November 05, 2025 | 5,500 | 5,560 | 5,560 | 5,597.5 | 5,470 | 202,398 |
| November 04, 2025 | 5,535 | 5,505 | 5,505 | 5,550 | 5,420 | 495,007 |
| November 03, 2025 | 5,605 | 5,600 | 5,600 | 5,610.01 | 5,560 | 142,980 |
| October 31, 2025 | 5,575 | 5,610 | 5,610 | 5,630 | 5,545 | 224,545 |
| October 30, 2025 | 5,580 | 5,595 | 5,595 | 5,602.5 | 5,535 | 140,950 |
| October 29, 2025 | 5,575 | 5,600 | 5,600 | 5,645 | 5,515 | 276,338 |
| October 28, 2025 | 5,615 | 5,630 | 5,630 | 5,642.18 | 5,592.5 | 253,690 |
| October 27, 2025 | 5,650 | 5,635 | 5,635 | 5,700 | 5,634.18 | 205,844 |
| October 24, 2025 | 5,595 | 5,650 | 5,650 | 5,690 | 5,560 | 235,948 |
| October 23, 2025 | 5,450 | 5,555 | 5,555 | 5,555 | 5,425 | 396,183 |
| October 22, 2025 | 5,430 | 5,460 | 5,460 | 5,500 | 5,340 | 1.59M |
| October 21, 2025 | 5,240 | 5,425 | 5,425 | 5,425 | 5,240 | 220,165 |
| October 20, 2025 | 5,315 | 5,360 | 5,360 | 5,360 | 5,280 | 316,093 |
