3,330.00
+5(+0.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 3,335 | 3,330 | 3,330 | 3,349 | 3,300 | 1.74M |
| January 14, 2026 | 3,355 | 3,325 | 3,325 | 3,376 | 3,325 | 2.07M |
| January 13, 2026 | 3,398 | 3,341.5 | 3,341.5 | 3,414 | 3,339 | 2.17M |
| January 12, 2026 | 3,461 | 3,399 | 3,399 | 3,492 | 3,393 | 8.12M |
| January 09, 2026 | 3,414 | 3,478 | 3,478 | 3,510 | 3,404.96 | 1.51M |
| January 08, 2026 | 3,413 | 3,408 | 3,408 | 3,423.35 | 3,345 | 6.63M |
| January 07, 2026 | 3,400 | 3,444 | 3,428.19 | 3,456 | 3,391 | 1.21M |
| January 06, 2026 | 3,427 | 3,384 | 3,368.47 | 3,429 | 3,340 | 7.07M |
| January 05, 2026 | 3,347 | 3,427 | 3,411.27 | 3,434 | 3,328 | 5.01M |
| January 02, 2026 | 3,383 | 3,332 | 3,332 | 3,402 | 3,310.46 | 2.25M |
| December 31, 2025 | 3,396 | 3,363 | 3,363 | 3,409 | 3,351 | 488,153 |
| December 30, 2025 | 3,416 | 3,409 | 3,409 | 3,432 | 3,383 | 866,496 |
| December 29, 2025 | 3,395 | 3,431 | 3,431 | 3,452 | 3,395 | 1.04M |
| December 24, 2025 | 3,382 | 3,387 | 3,387 | 3,410 | 3,376 | 360,210 |
| December 23, 2025 | 3,381 | 3,391 | 3,391 | 3,401 | 3,370 | 907,105 |
| December 22, 2025 | 3,364 | 3,378 | 3,378 | 3,395.88 | 3,364 | 1.83M |
| December 19, 2025 | 3,374 | 3,390 | 3,390 | 3,400 | 3,363 | 3.85M |
| December 18, 2025 | 3,388 | 3,408 | 3,408 | 3,408 | 3,337 | 2.93M |
| December 17, 2025 | 3,405 | 3,372 | 3,372 | 3,415 | 3,354 | 2.3M |
| December 16, 2025 | 3,372 | 3,388 | 3,388 | 3,403.89 | 3,350 | 1.82M |
| December 15, 2025 | 3,354 | 3,384 | 3,384 | 3,410 | 3,345 | 2.12M |
| December 12, 2025 | 3,330 | 3,344 | 3,344 | 3,380 | 3,326 | 1.86M |
| December 11, 2025 | 3,295 | 3,312 | 3,312 | 3,313 | 3,255 | 1.23M |
| December 10, 2025 | 3,229 | 3,274 | 3,274 | 3,277 | 3,229 | 3.4M |
| December 09, 2025 | 3,268 | 3,243 | 3,243 | 3,299 | 3,235 | 892,598 |
| December 08, 2025 | 3,316 | 3,275 | 3,275 | 3,324 | 3,275 | 2.11M |
| December 05, 2025 | 3,313 | 3,324 | 3,324 | 3,353 | 3,311 | 2.61M |
| December 04, 2025 | 3,295 | 3,315 | 3,315 | 3,331 | 3,284 | 1.75M |
| December 03, 2025 | 3,302 | 3,285 | 3,285 | 3,325 | 3,259 | 3.97M |
| December 02, 2025 | 3,316 | 3,308 | 3,308 | 3,327 | 3,264 | 1.72M |
| December 01, 2025 | 3,325 | 3,311 | 3,311 | 3,335 | 3,283 | 4.05M |
| November 28, 2025 | 3,323 | 3,323 | 3,323 | 3,335 | 3,309 | 860,839 |
| November 27, 2025 | 3,303 | 3,324 | 3,324 | 3,335 | 3,290 | 682,698 |
| November 26, 2025 | 3,359 | 3,313 | 3,313 | 3,369 | 3,288 | 4.33M |
| November 25, 2025 | 3,335 | 3,356 | 3,356 | 3,358.07 | 3,294 | 3.21M |
| November 24, 2025 | 3,368 | 3,314 | 3,314 | 3,384 | 3,314 | 7.71M |
| November 21, 2025 | 3,264 | 3,353 | 3,353 | 3,356 | 3,225.04 | 4.27M |
| November 20, 2025 | 3,280 | 3,239 | 3,239 | 3,288 | 3,231.48 | 2.72M |
| November 19, 2025 | 3,290 | 3,269 | 3,269 | 3,317 | 3,258 | 2.9M |
| November 18, 2025 | 3,246 | 3,290 | 3,290 | 3,295 | 3,227 | 1.25M |
| November 17, 2025 | 3,352 | 3,289 | 3,289 | 3,358 | 3,289 | 1.5M |
| November 14, 2025 | 3,338 | 3,342 | 3,342 | 3,346 | 3,297 | 1.21M |
| November 13, 2025 | 3,350 | 3,357 | 3,357 | 3,401 | 3,330 | 3.46M |
| November 12, 2025 | 3,500 | 3,323 | 3,323 | 3,568 | 3,321 | 2.97M |
| November 11, 2025 | 3,473 | 3,479 | 3,479 | 3,500 | 3,420 | 1.91M |
| November 10, 2025 | 3,442 | 3,455 | 3,455 | 3,469 | 3,427 | 2.87M |
| November 07, 2025 | 3,537 | 3,405 | 3,405 | 3,537 | 3,368 | 3.59M |
| November 06, 2025 | 3,532 | 3,516 | 3,516 | 3,598 | 3,503 | 1.33M |
| November 05, 2025 | 3,561 | 3,606 | 3,606 | 3,616 | 3,553 | 1.43M |
| November 04, 2025 | 3,528 | 3,570 | 3,570 | 3,582 | 3,512 | 1.71M |
| November 03, 2025 | 3,546 | 3,544 | 3,544 | 3,562 | 3,537 | 617,460 |
| October 31, 2025 | 3,547 | 3,547 | 3,547 | 3,562 | 3,530 | 962,856 |
| October 30, 2025 | 3,537 | 3,555 | 3,555 | 3,744 | 3,518 | 5.83M |
| October 29, 2025 | 3,617 | 3,566 | 3,566 | 3,632 | 3,559 | 2.1M |
| October 28, 2025 | 3,661 | 3,635 | 3,635 | 3,707 | 3,630 | 1.26M |
| October 27, 2025 | 3,657 | 3,679 | 3,679 | 3,685 | 3,647 | 1.14M |
| October 24, 2025 | 3,638 | 3,654 | 3,654 | 3,681 | 3,629 | 1.42M |
| October 23, 2025 | 3,570 | 3,638 | 3,638 | 3,643 | 3,538 | 1.71M |
| October 22, 2025 | 3,551 | 3,559 | 3,559 | 3,572 | 3,516.8 | 3.42M |
| October 21, 2025 | 3,543 | 3,548 | 3,548 | 3,583 | 3,450 | 2.49M |