8,916.50
-53(-0.59%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,964 | 8,913 | 8,909 | 8,969 | 8,887.27 | 8,360 |
| January 13, 2026 | 8,989.87 | 8,969.5 | 8,969.5 | 9,017.43 | 8,955 | 138,471 |
| January 12, 2026 | 8,933 | 8,983 | 8,983 | 8,986.4 | 8,911 | 14,895 |
| January 09, 2026 | 8,925 | 8,963 | 8,963 | 8,979 | 8,916 | 19,280 |
| January 08, 2026 | 8,917 | 8,922 | 8,922 | 8,930.79 | 8,910.19 | 6,878 |
| January 07, 2026 | 8,951 | 8,960 | 8,960 | 8,968 | 8,939.06 | 8,986 |
| January 06, 2026 | 8,911.54 | 8,918.5 | 8,918.5 | 8,943.55 | 8,880.12 | 13,622 |
| January 05, 2026 | 8,857.48 | 8,916 | 8,916 | 8,916.98 | 8,849 | 17,719 |
| January 02, 2026 | 8,869.71 | 8,835 | 8,835 | 8,894 | 8,788 | 2,725 |
| December 31, 2025 | 8,878 | 8,883.5 | 8,883.5 | 8,887 | 8,864 | 1,302 |
| December 30, 2025 | 8,902 | 8,910 | 8,910 | 8,929 | 8,886.65 | 6,456 |
| December 29, 2025 | 8,926 | 8,893 | 8,893 | 8,934 | 8,884.81 | 12,637 |
| December 24, 2025 | 8,898.87 | 8,909 | 8,909 | 8,909 | 8,894.16 | 1,349 |
| December 23, 2025 | 8,865 | 8,894 | 8,894 | 8,894 | 8,846.8 | 3,589 |
| December 22, 2025 | 8,832.98 | 8,865 | 8,865 | 8,866 | 8,829 | 4,652 |
| December 19, 2025 | 8,741 | 8,805 | 8,805 | 8,812 | 8,734 | 3,097 |
| December 18, 2025 | 8,685 | 8,781.27 | 8,781.27 | 8,799 | 8,682.37 | 2,510 |
| December 17, 2025 | 8,766.2 | 8,707.5 | 8,707.5 | 8,797 | 8,707.5 | 1,244 |
| December 16, 2025 | 8,745 | 8,749.8 | 8,749.8 | 8,788 | 8,734 | 1,527 |
| December 15, 2025 | 8,820 | 8,813 | 8,813 | 8,851 | 8,785 | 282,389 |
| December 12, 2025 | 8,893.28 | 8,793.5 | 8,793.5 | 8,904 | 8,770 | 5,104 |
| December 11, 2025 | 8,812 | 8,839.5 | 8,839.5 | 8,860.78 | 8,790.33 | 5,168 |
| December 10, 2025 | 8,830 | 8,828 | 8,828 | 8,832 | 8,805.15 | 2,836 |
| December 09, 2025 | 8,835.21 | 8,839 | 8,839 | 8,849 | 8,810.24 | 2,753 |
| December 08, 2025 | 8,862.94 | 8,830.5 | 8,830.5 | 8,872 | 8,819.15 | 2,546 |
| December 05, 2025 | 8,852.09 | 8,855 | 8,855 | 8,889 | 8,836.05 | 2,350 |
| December 04, 2025 | 8,833 | 8,821.5 | 8,821.5 | 8,850.88 | 8,813.55 | 1,655 |
| December 03, 2025 | 8,811.95 | 8,806.5 | 8,806.5 | 8,826 | 8,770 | 7,756 |
| December 02, 2025 | 8,772.94 | 8,785 | 8,785 | 8,821 | 8,762 | 2,163 |
| December 01, 2025 | 8,770 | 8,799 | 8,799 | 8,804 | 8,758 | 10,278 |
| November 28, 2025 | 8,836 | 8,807.5 | 8,807.5 | 8,914 | 8,782.07 | 5,185 |
| November 27, 2025 | 8,780 | 8,783 | 8,781 | 8,791 | 8,770 | 14,551 |
| November 26, 2025 | 8,745 | 8,780 | 8,780 | 8,787 | 8,728 | 4,726 |
| November 25, 2025 | 8,634 | 8,652.88 | 8,652.88 | 8,662 | 8,579.95 | 3,350 |
| November 24, 2025 | 8,550 | 8,619 | 8,619 | 8,625.44 | 8,515.74 | 4,294 |
| November 21, 2025 | 8,417.05 | 8,462.5 | 8,462.5 | 8,490 | 8,384.15 | 5,502 |
| November 20, 2025 | 8,664 | 8,621.5 | 8,621.5 | 8,715.44 | 8,621.5 | 3,177 |
| November 19, 2025 | 8,534 | 8,540.5 | 8,540.5 | 8,610.65 | 8,516 | 7,471 |
| November 18, 2025 | 8,550 | 8,537 | 8,535 | 8,580 | 8,465 | 8,346 |
| November 17, 2025 | 8,714.08 | 8,651.5 | 8,651.5 | 8,733 | 8,624 | 5,642 |
| November 14, 2025 | 8,659.76 | 8,703.5 | 8,703.5 | 8,714 | 8,574 | 10,951 |
| November 13, 2025 | 8,729 | 8,724 | 8,724 | 8,836 | 8,710 | 3,394 |
| November 12, 2025 | 8,835.65 | 8,805 | 8,805 | 8,876 | 8,795 | 5,083 |
| November 11, 2025 | 8,787 | 8,767 | 8,767 | 8,791 | 8,758 | 4,281 |
| November 10, 2025 | 8,722 | 8,716.5 | 8,716.5 | 8,762.55 | 8,716 | 11,732 |
| November 07, 2025 | 8,676.58 | 8,551 | 8,551 | 8,688 | 8,547 | 8,616 |
| November 06, 2025 | 8,727.6 | 8,662.5 | 8,662.5 | 8,772 | 8,654 | 5,742 |
| November 05, 2025 | 8,697 | 8,752 | 8,752 | 8,753.6 | 8,680.37 | 16,802 |
| November 04, 2025 | 8,740 | 8,755.5 | 8,755.5 | 8,780 | 8,702.99 | 4,131 |
| November 03, 2025 | 8,812 | 8,806 | 8,806 | 8,853 | 8,776.4 | 14,777 |
| October 31, 2025 | 8,846 | 8,800.5 | 8,800.5 | 8,865.85 | 8,789 | 3,357 |
| October 30, 2025 | 8,874.82 | 8,845 | 8,845 | 8,880.37 | 8,800 | 6,635 |
| October 29, 2025 | 8,898.89 | 8,887.5 | 8,887.5 | 8,903 | 8,877 | 11,140 |
| October 28, 2025 | 8,840 | 8,861 | 8,861 | 8,875 | 8,829 | 9,801 |
| October 27, 2025 | 8,817.7 | 8,825.5 | 8,825.5 | 8,837 | 8,803 | 13,328 |
| October 24, 2025 | 8,705.35 | 8,756.5 | 8,756.5 | 8,782.63 | 8,691.77 | 2,494 |
| October 23, 2025 | 8,644 | 8,651 | 8,651 | 8,655.55 | 8,610 | 3,254 |
| October 22, 2025 | 8,681.56 | 8,619.5 | 8,619.5 | 8,684 | 8,619.5 | 4,791 |
| October 21, 2025 | 8,656.83 | 8,672.5 | 8,672.5 | 8,685 | 8,649 | 7,211 |
| October 20, 2025 | 8,610.37 | 8,658.5 | 8,658.5 | 8,667 | 8,591.65 | 5,486 |