5,595.00
-10(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,596.17 | 5,597 | 5,597 | 5,597 | 5,595 | 3,176 |
| January 13, 2026 | 5,590 | 5,605 | 5,605 | 5,605 | 5,590 | 44 |
| January 12, 2026 | 5,585 | 5,588 | 5,588 | 5,588 | 5,585 | 90 |
| January 09, 2026 | 5,601.12 | 5,613.5 | 5,613.5 | 5,613.88 | 5,594 | 1,490 |
| January 08, 2026 | 5,602.5 | 5,602.5 | 5,602.5 | 5,602.5 | 5,602.5 | 0 |
| January 07, 2026 | 5,573 | 5,585 | 5,585 | 5,585 | 5,573 | 52 |
| January 06, 2026 | 5,574 | 5,574 | 5,574 | 5,574 | 5,574 | 0 |
| January 05, 2026 | 5,581 | 5,567.5 | 5,567.5 | 5,581 | 5,567.5 | 90 |
| January 02, 2026 | 5,586.05 | 5,575.5 | 5,575.5 | 5,586.05 | 5,575.5 | 87 |
| December 31, 2025 | 5,589.5 | 5,589.5 | 5,589.5 | 5,589.5 | 5,589.5 | 0 |
| December 30, 2025 | 5,599 | 5,582.5 | 5,582.5 | 5,599 | 5,582.5 | 10 |
| December 29, 2025 | 5,581 | 5,572.5 | 5,572.5 | 5,581 | 5,572.5 | 10 |
| December 24, 2025 | 5,566 | 5,566 | 5,566 | 5,566 | 5,566 | 0 |
| December 23, 2025 | 5,564.92 | 5,576 | 5,576 | 5,580 | 5,564.92 | 322 |
| December 22, 2025 | 5,601 | 5,589 | 5,589 | 5,601 | 5,586 | 330 |
| December 19, 2025 | 5,620 | 5,620 | 5,620 | 5,620 | 5,620 | 0 |
| December 18, 2025 | 5,611 | 5,611 | 5,611 | 5,611 | 5,611 | 0 |
| December 17, 2025 | 5,611 | 5,611 | 5,611 | 5,611 | 5,611 | 0 |
| December 16, 2025 | 5,604.89 | 5,597 | 5,597 | 5,604.89 | 5,597 | 248 |
| December 15, 2025 | 5,615.92 | 5,614.5 | 5,614.5 | 5,615.92 | 5,611.08 | 387 |
| December 12, 2025 | 5,615 | 5,623.08 | 5,623.08 | 5,623.08 | 5,614 | 259 |
| December 11, 2025 | 5,598 | 5,598 | 5,598 | 5,598 | 5,598 | 0 |
| December 10, 2025 | 5,641.08 | 5,635 | 5,635 | 5,641.1 | 5,635 | 1,371 |
| December 09, 2025 | 5,631.81 | 5,642 | 5,642 | 5,646 | 5,631.81 | 836 |
| December 08, 2025 | 5,637 | 5,642 | 5,642 | 5,645 | 5,636.11 | 4,274 |
| December 05, 2025 | 5,632 | 5,636 | 5,636 | 5,636 | 5,623 | 3,909 |
| December 04, 2025 | 5,628 | 5,624 | 5,624 | 5,628 | 5,614.14 | 1,382 |
| December 03, 2025 | 5,667.68 | 5,628 | 5,628 | 5,667.68 | 5,627.89 | 1,047 |
| December 02, 2025 | 5,682 | 5,690 | 5,690 | 5,694.77 | 5,682 | 269 |
| December 01, 2025 | 5,682 | 5,677 | 5,677 | 5,682 | 5,669 | 50 |
| November 28, 2025 | 5,680 | 5,670 | 5,670 | 5,681 | 5,670 | 1,780 |
| November 27, 2025 | 5,662 | 5,663 | 5,663 | 5,671.23 | 5,662 | 741 |
| November 26, 2025 | 5,698 | 5,672 | 5,672 | 5,710 | 5,672 | 820 |
| November 25, 2025 | 5,722 | 5,692.5 | 5,692.5 | 5,722 | 5,692 | 821 |
| November 24, 2025 | 5,737 | 5,728 | 5,728 | 5,737 | 5,728 | 400 |
| November 21, 2025 | 5,736 | 5,732 | 5,732 | 5,736 | 5,732 | 315 |
| November 20, 2025 | 5,720 | 5,730 | 5,730 | 5,730 | 5,719 | 7 |
| November 19, 2025 | 5,721 | 5,736.5 | 5,736.5 | 5,739 | 5,721 | 3 |
| November 18, 2025 | 5,706 | 5,710 | 5,710 | 5,714 | 5,697 | 1 |
| November 17, 2025 | 5,692 | 5,692 | 5,692 | 5,692 | 5,692 | 0 |
| November 14, 2025 | 5,705 | 5,698 | 5,698 | 5,705 | 5,693 | 1,902 |
| November 13, 2025 | 5,697 | 5,681 | 5,681 | 5,697 | 5,681 | 435 |
| November 12, 2025 | 5,720 | 5,710 | 5,710 | 5,720 | 5,710 | 1,402 |
| November 11, 2025 | 5,710 | 5,693 | 5,693 | 5,710 | 5,692 | 222 |
| November 10, 2025 | 5,696.5 | 5,696.5 | 5,696.5 | 5,696.5 | 5,696.5 | 0 |
| November 07, 2025 | 5,723 | 5,693 | 5,693 | 5,723 | 5,692 | 4,659 |
| November 06, 2025 | 5,718 | 5,718.5 | 5,718.5 | 5,718.5 | 5,718 | 798 |
| November 05, 2025 | 5,754 | 5,747 | 5,747 | 5,757 | 5,747 | 5,263 |
| November 04, 2025 | 5,713 | 5,744 | 5,744 | 5,744 | 5,713 | 13,328 |
| November 03, 2025 | 5,709 | 5,700 | 5,700 | 5,709 | 5,700 | 2,921 |
| October 31, 2025 | 5,714 | 5,704 | 5,704 | 5,715 | 5,704 | 2,020 |
| October 30, 2025 | 5,676 | 5,698 | 5,698 | 5,700 | 5,675 | 1,244 |
| October 29, 2025 | 5,660 | 5,658.5 | 5,658.5 | 5,670 | 5,658.5 | 181 |
| October 28, 2025 | 5,646 | 5,639 | 5,639 | 5,646 | 5,639 | 1 |
| October 27, 2025 | 5,613 | 5,619 | 5,619 | 5,619 | 5,613 | 744 |
| October 24, 2025 | 5,617 | 5,628 | 5,628 | 5,628 | 5,617 | 1,123 |
| October 23, 2025 | 5,611 | 5,620 | 5,620 | 5,620 | 5,611 | 612 |
| October 22, 2025 | 5,625 | 5,600 | 5,600 | 5,625 | 5,600 | 958 |
| October 21, 2025 | 5,596 | 5,594 | 5,594 | 5,596 | 5,594 | 439 |
| October 20, 2025 | 5,583 | 5,576 | 5,576 | 5,583 | 5,576 | 310 |