3,576.25
+58.5(+1.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 3,531 | 3,576.25 | 3,576.25 | 3,576.25 | 3,531 | 110 |
| January 14, 2026 | 3,545.18 | 3,517.75 | 3,517.75 | 3,545.18 | 3,506 | 2,287 |
| January 13, 2026 | 3,530 | 3,541.5 | 3,541.5 | 3,542.5 | 3,528.5 | 124 |
| January 12, 2026 | 3,498.5 | 3,522.25 | 3,522.25 | 3,522.25 | 3,485.5 | 780 |
| January 09, 2026 | 3,494.59 | 3,522.5 | 3,522.5 | 3,529.6 | 3,494.59 | 1,329 |
| January 08, 2026 | 3,487 | 3,485 | 3,485 | 3,502.5 | 3,480.05 | 3,451 |
| January 07, 2026 | 3,486 | 3,488.25 | 3,488.25 | 3,499 | 3,470 | 486 |
| January 06, 2026 | 3,406.49 | 3,457 | 3,457 | 3,461.45 | 3,395.23 | 2,026 |
| January 05, 2026 | 3,397.71 | 3,402.75 | 3,402.75 | 3,410.5 | 3,397.71 | 130 |
| January 02, 2026 | 3,360.5 | 3,368.5 | 3,368.5 | 3,376 | 3,341 | 2,051 |
| December 31, 2025 | 3,359.7 | 3,354 | 3,354 | 3,367 | 3,348.5 | 2,550 |
| December 30, 2025 | 3,364.5 | 3,370 | 3,370 | 3,371.5 | 3,358.3 | 32 |
| December 29, 2025 | 3,387.5 | 3,358.25 | 3,358.25 | 3,396.5 | 3,353.25 | 101 |
| December 24, 2025 | 3,393.72 | 3,388.25 | 3,388.25 | 3,393.72 | 3,375.15 | 81 |
| December 23, 2025 | 3,422 | 3,384 | 3,384 | 3,423 | 3,373.7 | 312 |
| December 22, 2025 | 3,398.5 | 3,399.25 | 3,399.25 | 3,412 | 3,392.5 | 164 |
| December 19, 2025 | 3,366 | 3,399.25 | 3,399.25 | 3,399.25 | 3,345 | 501 |
| December 18, 2025 | 3,340.5 | 3,358 | 3,358 | 3,364 | 3,338.3 | 219 |
| December 17, 2025 | 3,362 | 3,344 | 3,344 | 3,385.55 | 3,344 | 161 |
| December 16, 2025 | 3,336.5 | 3,325.5 | 3,325.5 | 3,344 | 3,315 | 1,292 |
| December 15, 2025 | 3,393 | 3,365 | 3,365 | 3,396 | 3,349 | 167 |
| December 12, 2025 | 3,432.91 | 3,381.5 | 3,381.5 | 3,445 | 3,377 | 2,398 |
| December 11, 2025 | 3,400.74 | 3,392 | 3,392 | 3,400.74 | 3,373.6 | 187 |
| December 10, 2025 | 3,361 | 3,389 | 3,389 | 3,389 | 3,361 | 1,433 |
| December 09, 2025 | 3,386 | 3,392 | 3,392 | 3,393 | 3,376.5 | 1,458 |
| December 08, 2025 | 3,405.5 | 3,397.25 | 3,397.25 | 3,420.5 | 3,392 | 2,623 |
| December 05, 2025 | 3,380.64 | 3,401.5 | 3,401.5 | 3,401.5 | 3,380.64 | 404 |
| December 04, 2025 | 3,349.17 | 3,359 | 3,359 | 3,359 | 3,336.95 | 6,590 |
| December 03, 2025 | 3,360.18 | 3,340.25 | 3,340.25 | 3,360.18 | 3,329 | 399 |
| December 02, 2025 | 3,365 | 3,358.25 | 3,358.25 | 3,387.5 | 3,357.5 | 1,640 |
| December 01, 2025 | 3,370 | 3,374.75 | 3,374.75 | 3,382 | 3,345.5 | 113 |
| November 28, 2025 | 3,364 | 3,378.25 | 3,378.25 | 3,382 | 3,354.5 | 107 |
| November 27, 2025 | 3,348 | 3,347.25 | 3,347.25 | 3,360.5 | 3,344.5 | 2,940 |
| November 26, 2025 | 3,350.74 | 3,355.5 | 3,355.5 | 3,355.5 | 3,329 | 3,464 |
| November 25, 2025 | 3,313.5 | 3,321.25 | 3,321.25 | 3,321.25 | 3,298.75 | 6,558 |
| November 24, 2025 | 3,270 | 3,303 | 3,303 | 3,306.5 | 3,258.77 | 320 |
| November 21, 2025 | 3,212.73 | 3,230.5 | 3,230.5 | 3,230.5 | 3,198.5 | 6,647 |
| November 20, 2025 | 3,330 | 3,294.25 | 3,294.25 | 3,336 | 3,294.25 | 5,831 |
| November 19, 2025 | 3,292.5 | 3,286.25 | 3,286.25 | 3,313 | 3,286.25 | 173 |
| November 18, 2025 | 3,279.59 | 3,288 | 3,288 | 3,297 | 3,261 | 1,069 |
| November 17, 2025 | 3,352.5 | 3,334.75 | 3,334.75 | 3,353.88 | 3,333 | 109 |
| November 14, 2025 | 3,340.5 | 3,369.5 | 3,369.5 | 3,369.5 | 3,314 | 153 |
| November 13, 2025 | 3,443 | 3,376.25 | 3,376.25 | 3,443 | 3,376.25 | 2,707 |
| November 12, 2025 | 3,450.12 | 3,445.75 | 3,445.75 | 3,470.25 | 3,436.5 | 732 |
| November 11, 2025 | 3,429.43 | 3,424 | 3,424 | 3,431.5 | 3,418.5 | 3,077 |
| November 10, 2025 | 3,404.5 | 3,391.75 | 3,391.75 | 3,418.82 | 3,391.75 | 323 |
| November 07, 2025 | 3,371.95 | 3,297.75 | 3,297.75 | 3,371.95 | 3,294.15 | 495 |
| November 06, 2025 | 3,392.5 | 3,340 | 3,340 | 3,403.5 | 3,340 | 1,701 |
| November 05, 2025 | 3,326.5 | 3,385 | 3,385 | 3,385.7 | 3,326.5 | 1,841 |
| November 04, 2025 | 3,361.47 | 3,364.5 | 3,364.5 | 3,376.95 | 3,354 | 232 |
| November 03, 2025 | 3,376.5 | 3,369.75 | 3,369.75 | 3,411.5 | 3,349.15 | 45 |
| October 31, 2025 | 3,370.65 | 3,357 | 3,357 | 3,380 | 3,357 | 1,460 |
| October 30, 2025 | 3,365.9 | 3,377.75 | 3,377.75 | 3,377.75 | 3,345.5 | 298 |
| October 29, 2025 | 3,368 | 3,371 | 3,371 | 3,379 | 3,355.5 | 2,805 |
| October 28, 2025 | 3,339.95 | 3,334.5 | 3,334.5 | 3,351.5 | 3,327.65 | 61 |
| October 27, 2025 | 3,362.5 | 3,337 | 3,337 | 3,362.5 | 3,337 | 94 |
| October 24, 2025 | 3,321 | 3,339 | 3,339 | 3,343.5 | 3,314.5 | 23 |
| October 23, 2025 | 3,263.5 | 3,283 | 3,283 | 3,286.5 | 3,261 | 1,010 |
| October 22, 2025 | 3,303.5 | 3,249 | 3,249 | 3,303.5 | 3,249 | 464 |
| October 21, 2025 | 3,279.5 | 3,283.5 | 3,283.5 | 3,284.5 | 3,263.35 | 1,560 |