5,492.00
-9(-0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,513 | 5,492 | 5,485 | 5,521.4 | 5,484 | 5,311 |
| January 13, 2026 | 5,497 | 5,501 | 5,501 | 5,515.61 | 5,482 | 28,745 |
| January 12, 2026 | 5,480 | 5,493 | 5,493 | 5,496.97 | 5,464.52 | 5,268 |
| January 09, 2026 | 5,414 | 5,477 | 5,477 | 5,480.26 | 5,414 | 4,228 |
| January 08, 2026 | 5,404 | 5,392 | 5,392 | 5,421.52 | 5,392 | 4,550 |
| January 07, 2026 | 5,414 | 5,408 | 5,408 | 5,416 | 5,392.03 | 8,150 |
| January 06, 2026 | 5,402 | 5,414 | 5,408 | 5,418.95 | 5,372 | 7,305 |
| January 05, 2026 | 5,394 | 5,408 | 5,408 | 5,422 | 5,368 | 12,449 |
| January 02, 2026 | 5,308 | 5,365 | 5,365 | 5,367 | 5,262 | 20,050 |
| December 31, 2025 | 5,353 | 5,313.5 | 5,313.5 | 5,353 | 5,302.1 | 1,500 |
| December 30, 2025 | 5,267 | 5,345 | 5,345 | 5,348 | 5,267 | 9,487 |
| December 29, 2025 | 5,299 | 5,281.5 | 5,281.5 | 5,305 | 5,269.25 | 20,912 |
| December 24, 2025 | 5,236 | 5,278.5 | 5,278.5 | 5,294 | 5,236 | 1,761 |
| December 23, 2025 | 5,276 | 5,282 | 5,282 | 5,284.75 | 5,258 | 6,757 |
| December 22, 2025 | 5,296 | 5,282 | 5,282 | 5,307.1 | 5,276.05 | 35,885 |
| December 19, 2025 | 5,284 | 5,312 | 5,312 | 5,323.94 | 5,283 | 14,506 |
| December 18, 2025 | 5,252 | 5,294 | 5,294 | 5,294 | 5,248 | 132,293 |
| December 17, 2025 | 5,309 | 5,247.5 | 5,247.5 | 5,310 | 5,244 | 24,763 |
| December 16, 2025 | 5,301 | 5,279 | 5,279 | 5,314 | 5,277 | 68,696 |
| December 15, 2025 | 5,304 | 5,318 | 5,318 | 5,321 | 5,301 | 140,053 |
| December 12, 2025 | 5,329 | 5,294 | 5,294 | 5,347 | 5,294 | 15,409 |
| December 11, 2025 | 5,257 | 5,302 | 5,302 | 5,310.96 | 5,247 | 9,162 |
| December 10, 2025 | 5,259 | 5,244.5 | 5,244.5 | 5,268 | 5,238 | 17,076 |
| December 09, 2025 | 5,267 | 5,262 | 5,262 | 5,287 | 5,251.44 | 3,539 |
| December 08, 2025 | 5,269 | 5,260.5 | 5,260.5 | 5,278 | 5,255.55 | 14,439 |
| December 05, 2025 | 5,271 | 5,262.5 | 5,262.5 | 5,292 | 5,237 | 7,025 |
| December 04, 2025 | 5,268 | 5,258.5 | 5,258.5 | 5,275 | 5,250.04 | 28,015 |
| December 03, 2025 | 5,279 | 5,238.5 | 5,238.5 | 5,289 | 5,238.5 | 17,365 |
| December 02, 2025 | 5,246 | 5,266 | 5,266 | 5,284 | 5,246 | 13,301 |
| December 01, 2025 | 5,224 | 5,243 | 5,243 | 5,243 | 5,198.27 | 15,251 |
| November 28, 2025 | 5,216 | 5,223 | 5,223 | 5,232.95 | 5,201 | 8,721 |
| November 27, 2025 | 5,204 | 5,209 | 5,209 | 5,219.23 | 5,199 | 5,481 |
| November 26, 2025 | 5,187 | 5,208 | 5,208 | 5,208 | 5,169.66 | 25,288 |
| November 25, 2025 | 5,118 | 5,141.5 | 5,141.5 | 5,158 | 5,095 | 75,176 |
| November 24, 2025 | 5,135 | 5,122 | 5,122 | 5,148.25 | 5,108.97 | 17,278 |
| November 21, 2025 | 5,084 | 5,090.5 | 5,090.5 | 5,125.95 | 5,077 | 16,624 |
| November 20, 2025 | 5,191 | 5,164 | 5,164 | 5,204 | 5,164 | 146,656 |
| November 19, 2025 | 5,125 | 5,148.5 | 5,148.5 | 5,173.97 | 5,106 | 13,167 |
| November 18, 2025 | 5,156 | 5,123.5 | 5,123.5 | 5,167.55 | 5,108.16 | 17,544 |
| November 17, 2025 | 5,271 | 5,221 | 5,221 | 5,277.52 | 5,213.45 | 4,506 |
| November 14, 2025 | 5,313 | 5,281.5 | 5,281.5 | 5,313 | 5,236.33 | 11,645 |
| November 13, 2025 | 5,379 | 5,326 | 5,326 | 5,401.55 | 5,326 | 90,004 |
| November 12, 2025 | 5,327 | 5,366 | 5,366 | 5,387.97 | 5,327 | 19,933 |
| November 11, 2025 | 5,255 | 5,296.5 | 5,296.5 | 5,296.96 | 5,255 | 8,234 |
| November 10, 2025 | 5,213 | 5,225.5 | 5,225.5 | 5,237 | 5,203.55 | 28,201 |
| November 07, 2025 | 5,195 | 5,142 | 5,142 | 5,200 | 5,139.45 | 17,334 |
| November 06, 2025 | 5,231.59 | 5,189 | 5,189 | 5,241 | 5,185.6 | 18,901 |
| November 05, 2025 | 5,199 | 5,243 | 5,243 | 5,251 | 5,196.53 | 23,228 |
| November 04, 2025 | 5,181 | 5,235 | 5,235 | 5,235 | 5,155.83 | 6,946 |
| November 03, 2025 | 5,222 | 5,224.5 | 5,224.5 | 5,249.68 | 5,216.73 | 60,517 |
| October 31, 2025 | 5,264 | 5,219.5 | 5,219.5 | 5,266 | 5,219.5 | 14,331 |
| October 30, 2025 | 5,276 | 5,263 | 5,263 | 5,280.24 | 5,240 | 12,386 |
| October 29, 2025 | 5,264 | 5,273 | 5,273 | 5,302 | 5,261 | 17,750 |
| October 28, 2025 | 5,224 | 5,254.5 | 5,254.5 | 5,267 | 5,219 | 10,042 |
| October 27, 2025 | 5,217 | 5,232 | 5,232 | 5,234.4 | 5,205 | 9,383 |
| October 24, 2025 | 5,207 | 5,205.5 | 5,205.5 | 5,211 | 5,175 | 13,631 |
| October 23, 2025 | 5,149 | 5,185 | 5,185 | 5,190.55 | 5,144 | 20,127 |
| October 22, 2025 | 5,184 | 5,141.5 | 5,141.5 | 5,193.84 | 5,141.5 | 14,650 |
| October 21, 2025 | 5,180 | 5,179.5 | 5,179.5 | 5,190.81 | 5,166.04 | 2,110 |
| October 20, 2025 | 5,152 | 5,186.5 | 5,186.5 | 5,188 | 5,141.03 | 2,985 |