5,917.00
-78(-1.30%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5,983 | 5,995 | 5,995 | 5,998 | 5,972.7 | 4,015 |
| January 12, 2026 | 5,947.34 | 5,985.5 | 5,985.5 | 5,985.5 | 5,921.65 | 3,455 |
| January 09, 2026 | 5,949 | 5,995 | 5,995 | 5,996.17 | 5,944 | 15,555 |
| January 08, 2026 | 5,949 | 5,928.5 | 5,928.5 | 5,973 | 5,922 | 9,910 |
| January 07, 2026 | 5,931.5 | 5,970.5 | 5,970.5 | 5,981 | 5,919.68 | 11,780 |
| January 06, 2026 | 5,879 | 5,909.5 | 5,909.5 | 5,924 | 5,856 | 13,090 |
| January 05, 2026 | 5,893 | 5,902 | 5,902 | 5,912.45 | 5,891.6 | 7,802 |
| January 02, 2026 | 5,914 | 5,840 | 5,840 | 5,943.2 | 5,831 | 18,081 |
| December 31, 2025 | 5,906 | 5,911 | 5,911 | 5,914.31 | 5,901 | 7,668 |
| December 30, 2025 | 5,907 | 5,936.5 | 5,936.5 | 5,936.5 | 5,899 | 22,740 |
| December 29, 2025 | 5,936.53 | 5,911 | 5,911 | 5,941 | 5,901 | 2,389 |
| December 24, 2025 | 5,918 | 5,926 | 5,926 | 5,926 | 5,914 | 1,019 |
| December 23, 2025 | 5,900.5 | 5,920.5 | 5,920.5 | 5,921 | 5,886 | 1,710 |
| December 22, 2025 | 5,939 | 5,924 | 5,924 | 5,943.65 | 5,909 | 3,047 |
| December 19, 2025 | 5,877.25 | 5,918.5 | 5,918.5 | 5,928 | 5,862 | 1,847 |
| December 18, 2025 | 5,805 | 5,866 | 5,866 | 5,866 | 5,799 | 4,251 |
| December 17, 2025 | 5,908 | 5,798 | 5,798 | 5,922 | 5,790 | 5,243 |
| December 16, 2025 | 5,818 | 5,818.5 | 5,818.5 | 5,849 | 5,811 | 22,480 |
| December 15, 2025 | 5,909 | 5,900 | 5,900 | 5,932 | 5,851 | 2,809 |
| December 12, 2025 | 5,997 | 5,905 | 5,905 | 5,999 | 5,891.25 | 2,362 |
| December 11, 2025 | 5,973 | 5,932 | 5,932 | 6,002 | 5,917 | 3,514 |
| December 10, 2025 | 6,036 | 6,010.5 | 6,010.5 | 6,040 | 5,992 | 3,216 |
| December 09, 2025 | 6,023 | 6,028 | 6,028 | 6,031.73 | 6,004 | 9,665 |
| December 08, 2025 | 6,047 | 6,021.5 | 6,021.5 | 6,051.4 | 6,010 | 10,959 |
| December 05, 2025 | 6,017 | 6,024 | 6,024 | 6,047.38 | 5,984 | 1,928 |
| December 04, 2025 | 6,004 | 5,983.5 | 5,983.5 | 6,011 | 5,973 | 1,547 |
| December 03, 2025 | 6,050 | 5,981 | 5,981 | 6,050 | 5,968 | 6,324 |
| December 02, 2025 | 5,990 | 6,022.5 | 6,022.5 | 6,068 | 5,989 | 9,818 |
| December 01, 2025 | 5,969 | 5,989.5 | 5,989.5 | 5,989.5 | 5,936 | 4,595 |
| November 28, 2025 | 6,000 | 5,984.5 | 5,984.5 | 6,115 | 5,972 | 3,129 |
| November 27, 2025 | 5,966 | 5,956 | 5,956 | 5,978 | 5,951 | 1,579 |
| November 26, 2025 | 5,966 | 5,967.5 | 5,967.5 | 5,973 | 5,938 | 15,500 |
| November 25, 2025 | 5,926 | 5,878.5 | 5,878.5 | 5,927 | 5,829 | 13,155 |
| November 24, 2025 | 5,833.83 | 5,917.5 | 5,917.5 | 5,921 | 5,806.07 | 23,762 |
| November 21, 2025 | 5,745.23 | 5,757 | 5,757 | 5,786 | 5,711 | 15,169 |
| November 20, 2025 | 5,998 | 5,930.5 | 5,930.5 | 6,023 | 5,930.5 | 12,885 |
| November 19, 2025 | 5,831 | 5,887.5 | 5,887.5 | 5,936 | 5,831 | 24,174 |
| November 18, 2025 | 5,859.41 | 5,845.5 | 5,845.5 | 5,884 | 5,784 | 2,221 |
| November 17, 2025 | 5,987.86 | 5,928 | 5,928 | 5,999 | 5,904.82 | 5,510 |
| November 14, 2025 | 5,925 | 5,974.5 | 5,974.5 | 5,980 | 5,829.03 | 14,908 |
| November 13, 2025 | 6,011 | 5,953.5 | 5,953.5 | 6,086 | 5,949 | 828 |
| November 12, 2025 | 6,106 | 6,067 | 6,067 | 6,135 | 6,047 | 16,949 |
| November 11, 2025 | 6,087 | 6,030.5 | 6,030.5 | 6,091 | 6,027 | 8,912 |
| November 10, 2025 | 6,021 | 6,027.5 | 6,027.5 | 6,066 | 6,017 | 10,934 |
| November 07, 2025 | 6,011.33 | 5,860.5 | 5,862 | 6,014 | 5,857.6 | 5,572 |
| November 06, 2025 | 6,106 | 6,016.5 | 6,016.5 | 6,137 | 6,012 | 6,079 |
| November 05, 2025 | 6,080 | 6,141 | 6,141 | 6,141 | 6,076 | 3,542 |
| November 04, 2025 | 6,112.75 | 6,142 | 6,142 | 6,172 | 6,105 | 3,028 |
| November 03, 2025 | 6,164.21 | 6,163.5 | 6,163.5 | 6,212.92 | 6,158 | 644 |
| October 31, 2025 | 6,201 | 6,157 | 6,157 | 6,219 | 6,154.57 | 12,208 |
| October 30, 2025 | 6,193 | 6,169 | 6,169 | 6,198 | 6,146.25 | 9,473 |
| October 29, 2025 | 6,179 | 6,166 | 6,166 | 6,194 | 6,157 | 13,492 |
| October 28, 2025 | 6,052 | 6,105.5 | 6,105.5 | 6,114.52 | 6,047 | 5,438 |
| October 27, 2025 | 6,016 | 6,038.5 | 6,038.5 | 6,041.46 | 6,011 | 16,412 |
| October 24, 2025 | 5,909 | 5,965 | 5,965 | 5,965 | 5,909 | 6,743 |
| October 23, 2025 | 5,856 | 5,873 | 5,873 | 5,873 | 5,811.58 | 3,378 |
| October 22, 2025 | 5,896.81 | 5,815.5 | 5,815.5 | 5,901 | 5,815.5 | 6,715 |
| October 21, 2025 | 5,857 | 5,861.5 | 5,861.5 | 5,878 | 5,853 | 3,083 |
| October 20, 2025 | 5,812 | 5,856 | 5,856 | 5,856 | 5,796 | 8,511 |
| October 17, 2025 | 5,672 | 5,728 | 5,728 | 5,780 | 5,647 | 16,110 |