3,612.00
-22(-0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,620 | 3,614 | 3,614 | 3,682 | 3,600 | 577,582 |
| January 13, 2026 | 3,676 | 3,634 | 3,634 | 3,682 | 3,613.6 | 663,591 |
| January 12, 2026 | 3,664 | 3,666 | 3,666 | 3,708 | 3,664 | 389,606 |
| January 09, 2026 | 3,632 | 3,666 | 3,666 | 3,694 | 3,632 | 582,081 |
| January 08, 2026 | 3,634 | 3,628 | 3,628 | 3,680 | 3,618.31 | 1.12M |
| January 07, 2026 | 3,644 | 3,660 | 3,660 | 3,660 | 3,606 | 716,810 |
| January 06, 2026 | 3,556 | 3,618 | 3,618 | 3,618 | 3,486.72 | 913,529 |
| January 05, 2026 | 3,526 | 3,556 | 3,556 | 3,566 | 3,518 | 622,393 |
| January 02, 2026 | 3,556 | 3,500 | 3,500 | 3,572 | 3,492 | 399,157 |
| December 31, 2025 | 3,558 | 3,538 | 3,538 | 3,558 | 3,530 | 166,270 |
| December 30, 2025 | 3,532 | 3,544 | 3,544 | 3,550 | 3,514.8 | 223,708 |
| December 29, 2025 | 3,564 | 3,520 | 3,520 | 3,570 | 3,520 | 245,923 |
| December 24, 2025 | 3,536 | 3,568 | 3,568 | 3,570 | 3,536 | 81,823 |
| December 23, 2025 | 3,584 | 3,560 | 3,560 | 3,590 | 3,558 | 295,900 |
| December 22, 2025 | 3,552 | 3,602 | 3,602 | 3,614 | 3,550 | 391,003 |
| December 19, 2025 | 3,538 | 3,582 | 3,582 | 3,606 | 3,520 | 1.49M |
| December 18, 2025 | 3,500 | 3,544 | 3,544 | 3,546 | 3,492 | 380,093 |
| December 17, 2025 | 3,568 | 3,502 | 3,502 | 3,568 | 3,500 | 808,643 |
| December 16, 2025 | 3,504 | 3,550 | 3,550 | 3,550 | 3,502 | 753,402 |
| December 15, 2025 | 3,482 | 3,530 | 3,530 | 3,530 | 3,466 | 443,224 |
| December 12, 2025 | 3,512 | 3,472 | 3,472 | 3,544 | 3,464 | 552,740 |
| December 11, 2025 | 3,540 | 3,530 | 3,530 | 3,544.26 | 3,500 | 580,378 |
| December 10, 2025 | 3,604 | 3,542 | 3,542 | 3,617 | 3,524 | 803,918 |
| December 09, 2025 | 3,658 | 3,626 | 3,626 | 3,666 | 3,626 | 637,038 |
| December 08, 2025 | 3,664 | 3,652 | 3,652 | 3,702.8 | 3,622 | 441,768 |
| December 05, 2025 | 3,630 | 3,658 | 3,658 | 3,684 | 3,628 | 592,990 |
| December 04, 2025 | 3,578 | 3,618 | 3,618 | 3,650 | 3,574 | 849,646 |
| December 03, 2025 | 3,564 | 3,564 | 3,564 | 3,642 | 3,558 | 868,213 |
| December 02, 2025 | 3,542 | 3,574 | 3,574 | 3,596 | 3,508 | 1.09M |
| December 01, 2025 | 3,546 | 3,532 | 3,532 | 3,568 | 3,520.57 | 944,308 |
| November 28, 2025 | 3,562 | 3,560 | 3,560 | 3,570 | 3,532 | 845,962 |
| November 27, 2025 | 3,616 | 3,570 | 3,570 | 3,620 | 3,556 | 279,126 |
| November 26, 2025 | 3,664 | 3,610 | 3,610 | 3,664 | 3,608 | 834,784 |
| November 25, 2025 | 3,566 | 3,590 | 3,590 | 3,590 | 3,542 | 599,697 |
| November 24, 2025 | 3,568 | 3,572 | 3,572 | 3,618 | 3,550 | 3.75M |
| November 21, 2025 | 3,542 | 3,540 | 3,540 | 3,608 | 3,498 | 1.04M |
| November 20, 2025 | 3,548 | 3,618 | 3,618 | 3,764 | 3,548 | 1.88M |
| November 19, 2025 | 3,328 | 3,312 | 3,312 | 3,352 | 3,308 | 507,235 |
| November 18, 2025 | 3,298 | 3,334 | 3,334 | 3,358 | 3,298 | 731,255 |
| November 17, 2025 | 3,352 | 3,352 | 3,352 | 3,386 | 3,346 | 483,828 |
| November 14, 2025 | 3,352 | 3,364 | 3,364 | 3,433.97 | 3,320 | 740,914 |
| November 13, 2025 | 3,458 | 3,382 | 3,382 | 3,468 | 3,382 | 747,353 |
| November 12, 2025 | 3,430 | 3,466 | 3,466 | 3,466 | 3,384 | 560,019 |
| November 11, 2025 | 3,430 | 3,430 | 3,430 | 3,454 | 3,418 | 409,804 |
| November 10, 2025 | 3,428 | 3,410 | 3,410 | 3,429.1 | 3,404 | 747,256 |
| November 07, 2025 | 3,434 | 3,392 | 3,392 | 3,442 | 3,372 | 413,140 |
| November 06, 2025 | 3,542 | 3,428 | 3,428 | 3,560 | 3,422 | 654,068 |
| November 05, 2025 | 3,532 | 3,572 | 3,572 | 3,582 | 3,507.75 | 592,450 |
| November 04, 2025 | 3,520 | 3,544 | 3,544 | 3,574 | 3,496 | 673,906 |
| November 03, 2025 | 3,542 | 3,580 | 3,580 | 3,580 | 3,511.11 | 509,228 |
| October 31, 2025 | 3,556 | 3,546 | 3,546 | 3,556 | 3,526 | 412,484 |
| October 30, 2025 | 3,540 | 3,556 | 3,556 | 3,574 | 3,534 | 393,070 |
| October 29, 2025 | 3,552 | 3,554 | 3,554 | 3,576 | 3,540 | 363,153 |
| October 28, 2025 | 3,590 | 3,588 | 3,588 | 3,606 | 3,564 | 398,475 |
| October 27, 2025 | 3,580 | 3,586 | 3,586 | 3,606 | 3,570 | 374,457 |
| October 24, 2025 | 3,526 | 3,578 | 3,578 | 3,578 | 3,516 | 367,975 |
| October 23, 2025 | 3,470 | 3,518 | 3,518 | 3,528 | 3,454 | 442,133 |
| October 22, 2025 | 3,470 | 3,482 | 3,482 | 3,521 | 3,454 | 643,957 |
| October 21, 2025 | 3,492 | 3,466 | 3,466 | 3,492 | 3,436 | 588,128 |
| October 20, 2025 | 3,466 | 3,476 | 3,476 | 3,490 | 3,458 | 917,622 |