7,563.00
-11.5(-0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,590 | 7,563 | 7,563 | 7,594 | 7,562 | 7,210 |
| January 13, 2026 | 7,605 | 7,574.5 | 7,574.5 | 7,605 | 7,565 | 528 |
| January 12, 2026 | 7,595 | 7,599 | 7,599 | 7,599 | 7,568.99 | 1,625 |
| January 09, 2026 | 7,516 | 7,587 | 7,587 | 7,587 | 7,516 | 178 |
| January 08, 2026 | 7,497.74 | 7,500.5 | 7,500.5 | 7,509.2 | 7,486 | 1,126 |
| January 07, 2026 | 7,545 | 7,536.5 | 7,536.5 | 7,545 | 7,518 | 1,244 |
| January 06, 2026 | 7,501 | 7,546 | 7,546 | 7,551.82 | 7,500 | 952 |
| January 05, 2026 | 7,482 | 7,507 | 7,507 | 7,507 | 7,434 | 1,012 |
| January 02, 2026 | 7,454 | 7,426 | 7,426 | 7,454 | 7,420 | 405 |
| December 31, 2025 | 7,394 | 7,401 | 7,401 | 7,401 | 7,394 | 124 |
| December 30, 2025 | 7,395 | 7,441.5 | 7,441.5 | 7,441.5 | 7,395 | 186 |
| December 29, 2025 | 7,379 | 7,389 | 7,389 | 7,407.91 | 7,379 | 917 |
| December 24, 2025 | 7,392 | 7,394.5 | 7,394.5 | 7,401.02 | 7,392 | 20 |
| December 23, 2025 | 7,369 | 7,385.5 | 7,385.5 | 7,396 | 7,369 | 211 |
| December 22, 2025 | 7,373.92 | 7,366.5 | 7,366.5 | 7,380 | 7,340.52 | 599 |
| December 19, 2025 | 7,360.67 | 7,391.5 | 7,391.5 | 7,391.5 | 7,354 | 6,834 |
| December 18, 2025 | 7,333 | 7,366 | 7,366 | 7,366 | 7,330.86 | 76 |
| December 17, 2025 | 7,366 | 7,305 | 7,305 | 7,366 | 7,305 | 70 |
| December 16, 2025 | 7,348.09 | 7,327 | 7,327 | 7,348.09 | 7,327 | 385 |
| December 15, 2025 | 7,336 | 7,389 | 7,389 | 7,389 | 7,336 | 359 |
| December 12, 2025 | 7,384.7 | 7,328 | 7,328 | 7,384.7 | 7,328 | 281 |
| December 11, 2025 | 7,304.09 | 7,330.5 | 7,330.5 | 7,344.21 | 7,304.09 | 147 |
| December 10, 2025 | 7,263 | 7,275 | 7,275 | 7,275 | 7,262.09 | 282 |
| December 09, 2025 | 7,298.02 | 7,274 | 7,274 | 7,298.02 | 7,274 | 32 |
| December 08, 2025 | 7,308 | 7,283 | 7,283 | 7,315.94 | 7,283 | 1,509 |
| December 05, 2025 | 7,336.56 | 7,323 | 7,323 | 7,341.91 | 7,323 | 34 |
| December 04, 2025 | 7,337.85 | 7,322 | 7,322 | 7,343 | 7,322 | 204 |
| December 03, 2025 | 7,344 | 7,293 | 7,293 | 7,346 | 7,293 | 1,977 |
| December 02, 2025 | 7,362 | 7,346.5 | 7,346.5 | 7,362 | 7,346.5 | 247 |
| December 01, 2025 | 7,361 | 7,367.5 | 7,367.5 | 7,367.5 | 7,337 | 272 |
| November 28, 2025 | 7,340.82 | 7,358.5 | 7,358.5 | 7,358.5 | 7,340 | 2,068 |
| November 27, 2025 | 7,317 | 7,326 | 7,326 | 7,339.85 | 7,316 | 3,455 |
| November 26, 2025 | 7,276 | 7,339 | 7,339 | 7,339 | 7,263.4 | 8,460 |
| November 25, 2025 | 7,203 | 7,242 | 7,242 | 7,242 | 7,181.48 | 6,247 |
| November 24, 2025 | 7,257 | 7,202 | 7,202 | 7,257 | 7,179 | 3,667 |
| November 21, 2025 | 7,127 | 7,182 | 7,182 | 7,193.9 | 7,127 | 1,035 |
| November 20, 2025 | 7,292.1 | 7,225.5 | 7,225.5 | 7,292.1 | 7,225.5 | 1,719 |
| November 19, 2025 | 7,185 | 7,225.5 | 7,225.5 | 7,225.5 | 7,185 | 129 |
| November 18, 2025 | 7,236 | 7,201.5 | 7,201.5 | 7,237 | 7,201.5 | 27 |
| November 17, 2025 | 7,428.06 | 7,340.5 | 7,340.5 | 7,428.06 | 7,319 | 1,568 |
| November 14, 2025 | 7,432 | 7,410.5 | 7,410.5 | 7,432 | 7,369 | 8,898 |
| November 13, 2025 | 7,570.15 | 7,485 | 7,485 | 7,570.15 | 7,485 | 74 |
| November 12, 2025 | 7,541 | 7,557 | 7,557 | 7,586.91 | 7,541 | 214 |
| November 11, 2025 | 7,443 | 7,499 | 7,499 | 7,499 | 7,440 | 1,839 |
| November 10, 2025 | 7,379.09 | 7,373 | 7,373 | 7,379.09 | 7,373 | 2 |
| November 07, 2025 | 7,341.62 | 7,307 | 7,307 | 7,341.62 | 7,307 | 629 |
| November 06, 2025 | 7,434 | 7,375 | 7,375 | 7,443 | 7,375 | 1,652 |
| November 05, 2025 | 7,430.5 | 7,448 | 7,448 | 7,460.91 | 7,426 | 4,885 |
| November 04, 2025 | 7,369 | 7,435.5 | 7,435.5 | 7,435.91 | 7,369 | 101 |
| November 03, 2025 | 7,473 | 7,424.5 | 7,424.5 | 7,476 | 7,424.5 | 93 |
| October 31, 2025 | 7,522.85 | 7,474 | 7,474 | 7,528 | 7,474 | 110 |
| October 30, 2025 | 7,570.82 | 7,562.5 | 7,562.5 | 7,570.82 | 7,525.91 | 798 |
| October 29, 2025 | 7,633.91 | 7,599 | 7,599 | 7,633.91 | 7,599 | 148 |
| October 28, 2025 | 7,584.93 | 7,628.5 | 7,628.5 | 7,628.5 | 7,584.93 | 469 |
| October 27, 2025 | 7,609.62 | 7,599.5 | 7,599.5 | 7,609.62 | 7,599.5 | 31 |
| October 24, 2025 | 7,573 | 7,592 | 7,592 | 7,592 | 7,546.09 | 22 |
| October 23, 2025 | 7,530.91 | 7,540 | 7,540 | 7,540 | 7,530.91 | 6 |
| October 22, 2025 | 7,502.91 | 7,467 | 7,467 | 7,510.92 | 7,467 | 560 |
| October 21, 2025 | 7,488.5 | 7,507 | 7,507 | 7,507 | 7,474.91 | 1,670 |
| October 20, 2025 | 7,466 | 7,494.5 | 7,494.5 | 7,500 | 7,446 | 1,405 |