8,560.00
-82.5(-0.95%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,608 | 8,552 | 8,534.98 | 8,617 | 8,507.68 | 14,795 |
| January 13, 2026 | 8,571 | 8,642.5 | 8,642.5 | 8,646 | 8,554 | 8,126 |
| January 12, 2026 | 8,520.18 | 8,593 | 8,593 | 8,606 | 8,486 | 8,864 |
| January 09, 2026 | 8,363 | 8,413 | 8,413 | 8,420.4 | 8,353 | 8,606 |
| January 08, 2026 | 8,347 | 8,392 | 8,392 | 8,416 | 8,339 | 8,749 |
| January 07, 2026 | 8,431.36 | 8,402 | 8,402 | 8,438.99 | 8,365 | 21,102 |
| January 06, 2026 | 8,480 | 8,528 | 8,528 | 8,551 | 8,473.03 | 11,422 |
| January 05, 2026 | 8,461 | 8,413 | 8,413 | 8,462 | 8,368.05 | 16,438 |
| January 02, 2026 | 8,541 | 8,454 | 8,454 | 8,541 | 8,420 | 13,089 |
| December 31, 2025 | 8,254 | 8,199 | 8,199 | 8,254 | 8,183.13 | 2,641 |
| December 30, 2025 | 8,217 | 8,250 | 8,250 | 8,270 | 8,217 | 5,099 |
| December 29, 2025 | 8,176 | 8,157 | 8,157 | 8,179.84 | 8,126.88 | 3,239 |
| December 24, 2025 | 8,179 | 8,200 | 8,200 | 8,200 | 8,179 | 1,283 |
| December 23, 2025 | 8,201 | 8,187 | 8,187 | 8,201 | 8,151.8 | 4,600 |
| December 22, 2025 | 8,259 | 8,258 | 8,258 | 8,274 | 8,226.42 | 3,623 |
| December 19, 2025 | 8,271 | 8,304 | 8,304 | 8,312 | 8,253.37 | 2,593 |
| December 18, 2025 | 8,216 | 8,254 | 8,254 | 8,254 | 8,191 | 8,235 |
| December 17, 2025 | 8,247.51 | 8,163 | 8,163 | 8,265 | 8,163 | 9,354 |
| December 16, 2025 | 8,121 | 8,077 | 8,077 | 8,125 | 8,001 | 12,469 |
| December 15, 2025 | 8,281 | 8,258 | 8,258 | 8,295 | 8,246.3 | 6,803 |
| December 12, 2025 | 8,380 | 8,304 | 8,304 | 8,400 | 8,302 | 4,096 |
| December 11, 2025 | 8,262 | 8,275 | 8,275 | 8,294.92 | 8,238 | 46,278 |
| December 10, 2025 | 8,300.17 | 8,316 | 8,301.61 | 8,352 | 8,300.17 | 6,666 |
| December 09, 2025 | 8,283 | 8,309 | 8,294.62 | 8,309 | 8,270 | 25,783 |
| December 08, 2025 | 8,443 | 8,418 | 8,403.44 | 8,457 | 8,417.9 | 5,063 |
| December 05, 2025 | 8,511 | 8,516 | 8,516 | 8,536.4 | 8,495 | 63,102 |
| December 04, 2025 | 8,417 | 8,399 | 8,399 | 8,430 | 8,373 | 73,116 |
| December 03, 2025 | 8,394 | 8,351 | 8,351 | 8,405 | 8,337 | 7,852 |
| December 02, 2025 | 8,538 | 8,506 | 8,506 | 8,562 | 8,500.56 | 11,385 |
| December 01, 2025 | 8,523 | 8,540 | 8,540 | 8,549 | 8,475.52 | 10,987 |
| November 28, 2025 | 8,482 | 8,521 | 8,521 | 8,550 | 8,472 | 14,323 |
| November 27, 2025 | 8,508.93 | 8,496 | 8,495.91 | 8,522 | 8,495.91 | 3,970 |
| November 26, 2025 | 8,548 | 8,501 | 8,501 | 8,562 | 8,494.08 | 12,794 |
| November 25, 2025 | 8,601 | 8,554 | 8,554 | 8,625 | 8,541 | 12,566 |
| November 24, 2025 | 8,478 | 8,525 | 8,525 | 8,556.54 | 8,461 | 26,485 |
| November 21, 2025 | 8,327 | 8,359 | 8,359 | 8,374 | 8,293 | 15,178 |
| November 20, 2025 | 8,567.99 | 8,482 | 8,482 | 8,577.62 | 8,482 | 3,969 |
| November 19, 2025 | 8,523 | 8,517 | 8,517 | 8,565 | 8,505 | 6,582 |
| November 18, 2025 | 8,516 | 8,572 | 8,572 | 8,572 | 8,488 | 7,067 |
| November 17, 2025 | 8,685 | 8,655 | 8,655 | 8,685 | 8,617 | 10,994 |
| November 14, 2025 | 8,774 | 8,792 | 8,792 | 8,802 | 8,685.97 | 20,471 |
| November 13, 2025 | 8,969 | 8,839 | 8,839 | 8,986 | 8,833 | 15,174 |
| November 12, 2025 | 8,906.86 | 8,879 | 8,879 | 8,942 | 8,867.07 | 7,536 |
| November 11, 2025 | 8,845 | 8,830.5 | 8,830.5 | 8,865.8 | 8,827.1 | 13,539 |
| November 10, 2025 | 8,829 | 8,768 | 8,768 | 8,829 | 8,768 | 8,850 |
| November 07, 2025 | 8,670 | 8,578 | 8,578 | 8,686 | 8,570 | 9,928 |
| November 06, 2025 | 8,806 | 8,714 | 8,714 | 8,832 | 8,714 | 5,408 |
| November 05, 2025 | 8,644 | 8,678 | 8,678 | 8,708 | 8,628 | 27,508 |
| November 04, 2025 | 8,610 | 8,665 | 8,665 | 8,669.8 | 8,577 | 7,172 |
| November 03, 2025 | 8,674 | 8,631 | 8,631 | 8,694 | 8,620.1 | 11,620 |
| October 31, 2025 | 8,591 | 8,607 | 8,607 | 8,629 | 8,564 | 14,388 |
| October 30, 2025 | 8,731 | 8,736 | 8,736 | 8,762.8 | 8,697 | 23,449 |
| October 29, 2025 | 8,801 | 8,838 | 8,838 | 8,887 | 8,790 | 27,403 |
| October 28, 2025 | 8,659 | 8,726 | 8,726 | 8,770 | 8,649 | 14,491 |
| October 27, 2025 | 8,773.47 | 8,808 | 8,808 | 8,810.64 | 8,763 | 21,720 |
| October 24, 2025 | 8,634.71 | 8,714 | 8,714 | 8,718 | 8,634.71 | 16,500 |
| October 23, 2025 | 8,611 | 8,654 | 8,654 | 8,657.94 | 8,556 | 13,590 |
| October 22, 2025 | 8,531 | 8,479.5 | 8,479.5 | 8,543 | 8,478 | 16,631 |
| October 21, 2025 | 8,602 | 8,528 | 8,528 | 8,624 | 8,501.07 | 6,892 |
| October 20, 2025 | 8,470 | 8,571 | 8,571 | 8,571 | 8,457.7 | 17,052 |