5,160.00
+10(+0.19%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5,169 | 5,150 | 5,150 | 5,169 | 5,145 | 410 |
| January 12, 2026 | 5,148.35 | 5,157.5 | 5,157.5 | 5,157.5 | 5,148.35 | 246 |
| January 09, 2026 | 5,150 | 5,150.5 | 5,150.5 | 5,154 | 5,150 | 2 |
| January 08, 2026 | 5,137.6 | 5,131.5 | 5,131.5 | 5,137.6 | 5,130.4 | 250 |
| January 07, 2026 | 5,121.55 | 5,123 | 5,123 | 5,123 | 5,113.45 | 232 |
| January 06, 2026 | 5,090 | 5,089.5 | 5,089.5 | 5,099 | 5,089.5 | 169 |
| January 05, 2026 | 5,060.19 | 5,073 | 5,073 | 5,073 | 5,060.19 | 229 |
| January 02, 2026 | 4,980.5 | 5,039 | 5,039 | 5,049.88 | 4,980.5 | 42 |
| December 31, 2025 | 5,006.95 | 5,000.75 | 5,000.75 | 5,006.98 | 4,988.05 | 12 |
| December 30, 2025 | 4,974 | 5,012 | 5,012 | 5,012 | 4,966.73 | 899 |
| December 29, 2025 | 5,005.73 | 4,969 | 4,969 | 5,156 | 4,961.63 | 148 |
| December 24, 2025 | 4,940.5 | 4,957.5 | 4,957.5 | 4,971.75 | 4,940.5 | 7 |
| December 23, 2025 | 4,996 | 4,972.25 | 4,972.25 | 4,996 | 4,960.23 | 52 |
| December 22, 2025 | 4,975.06 | 4,979.75 | 4,979.75 | 4,979.75 | 4,955.11 | 142 |
| December 19, 2025 | 4,959.5 | 4,986 | 4,986 | 4,991.17 | 4,959.5 | 42 |
| December 18, 2025 | 4,932 | 4,958.75 | 4,958.75 | 4,958.75 | 4,929.27 | 2,115 |
| December 17, 2025 | 4,948.27 | 4,922 | 4,922 | 4,952.75 | 4,922 | 44 |
| December 16, 2025 | 4,963.5 | 4,939 | 4,939 | 4,974 | 4,932.75 | 40 |
| December 15, 2025 | 4,966.5 | 4,981.25 | 4,981.25 | 4,986 | 4,962.5 | 207 |
| December 12, 2025 | 4,945.88 | 4,941.75 | 4,941.75 | 4,984 | 4,930 | 122 |
| December 11, 2025 | 4,894 | 4,935.5 | 4,935.5 | 4,935.5 | 4,894 | 448 |
| December 10, 2025 | 4,893 | 4,893.75 | 4,893.75 | 4,901.5 | 4,883.5 | 3,795 |
| December 09, 2025 | 4,884.05 | 4,898.75 | 4,898.75 | 4,913.5 | 4,879.78 | 911 |
| December 08, 2025 | 4,909 | 4,885 | 4,885 | 4,909 | 4,884.5 | 3,398 |
| December 05, 2025 | 4,895.15 | 4,881.5 | 4,881.5 | 4,895.15 | 4,878 | 1,077 |
| December 04, 2025 | 4,868 | 4,871.5 | 4,871.5 | 4,874.5 | 4,853.2 | 82 |
| December 03, 2025 | 4,913.5 | 4,833.25 | 4,833.25 | 4,913.5 | 4,833.25 | 2,432 |
| December 02, 2025 | 4,890.5 | 4,880.5 | 4,880.5 | 4,890.5 | 4,877.99 | 81 |
| December 01, 2025 | 4,858.55 | 4,863.75 | 4,863.75 | 4,863.75 | 4,858.55 | 616 |
| November 28, 2025 | 4,847.05 | 4,858.75 | 4,858.75 | 4,868.45 | 4,847.05 | 111 |
| November 27, 2025 | 4,858.65 | 4,841.25 | 4,841.25 | 4,858.65 | 4,843.2 | 50 |
| November 26, 2025 | 4,835.18 | 4,839.25 | 4,839.25 | 4,843.7 | 4,823.6 | 103 |
| November 25, 2025 | 4,770 | 4,810.5 | 4,810.5 | 4,810.5 | 4,770 | 3,015 |
| November 24, 2025 | 4,757.15 | 4,764.25 | 4,764.25 | 4,787.5 | 4,757.15 | 880 |
| November 21, 2025 | 4,716 | 4,729.5 | 4,729.5 | 4,735.3 | 4,716 | 546 |
| November 20, 2025 | 4,819.02 | 4,804 | 4,804 | 4,819.02 | 4,804 | 10 |
| November 19, 2025 | 4,803.87 | 4,775.5 | 4,775.5 | 4,813.75 | 4,775.5 | 58 |
| November 18, 2025 | 4,790.5 | 4,757.5 | 4,757.5 | 4,790.5 | 4,749.64 | 124 |
| November 17, 2025 | 4,859.72 | 4,851.75 | 4,851.75 | 4,869.8 | 4,851.75 | 17 |
| November 14, 2025 | 4,879.7 | 4,899.75 | 4,899.75 | 4,899.75 | 4,879.7 | 312 |
| November 13, 2025 | 4,965.23 | 4,936.75 | 4,936.75 | 4,965.23 | 4,936.75 | 244 |
| November 12, 2025 | 4,946 | 4,938 | 4,938 | 4,956.3 | 4,938 | 1,396 |
| November 11, 2025 | 4,882.5 | 4,887.75 | 4,887.75 | 4,895.23 | 4,871 | 1,717 |
| November 10, 2025 | 4,850.5 | 4,877.5 | 4,877.5 | 4,877.5 | 4,826 | 2,704 |
| November 07, 2025 | 4,844.5 | 4,800 | 4,800 | 4,844.5 | 4,788 | 505 |
| November 06, 2025 | 4,850 | 4,810.75 | 4,810.75 | 4,850 | 4,797.3 | 16 |
| November 05, 2025 | 4,785.04 | 4,820.25 | 4,820.25 | 4,829.05 | 4,785.04 | 557 |
| November 04, 2025 | 4,791.4 | 4,826.5 | 4,826.5 | 4,826.5 | 4,791.4 | 84 |
| November 03, 2025 | 4,837.5 | 4,849 | 4,849 | 4,863.5 | 4,837.5 | 7,448 |
| October 31, 2025 | 4,877.4 | 4,820.25 | 4,820.25 | 4,877.4 | 4,815.2 | 194 |
| October 30, 2025 | 4,810.5 | 4,845.5 | 4,845.5 | 4,861 | 4,810.5 | 370 |
| October 29, 2025 | 4,828 | 4,867 | 4,867 | 4,876 | 4,828 | 6,965 |
| October 28, 2025 | 4,804 | 4,830.5 | 4,830.5 | 4,831.42 | 4,803.5 | 210 |
| October 27, 2025 | 4,797.3 | 4,787.75 | 4,787.75 | 4,797.3 | 4,783.13 | 48 |
| October 24, 2025 | 4,733.5 | 4,779 | 4,779 | 4,784 | 4,733.5 | 815 |
| October 23, 2025 | 4,716 | 4,740.5 | 4,740.5 | 4,748.34 | 4,715.17 | 1,778 |
| October 22, 2025 | 4,710.5 | 4,706.75 | 4,706.75 | 4,727.5 | 4,705.5 | 3,722 |
| October 21, 2025 | 4,685.52 | 4,683.5 | 4,683.5 | 4,689.68 | 4,683.5 | 23 |
| October 20, 2025 | 4,697.38 | 4,696.25 | 4,696.25 | 4,711 | 4,696.25 | 318 |
| October 17, 2025 | 4,661.5 | 4,649.5 | 4,649.5 | 4,680.68 | 4,649.5 | 13 |