5,223.70
-27.6999(-0.53%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5,241.34 | 5,251.4 | 5,251.4 | 5,252.87 | 5,233.23 | 24,987 |
| January 12, 2026 | 5,218.4 | 5,239.2 | 5,239.2 | 5,241.88 | 5,198.29 | 44,181 |
| January 09, 2026 | 5,217.7 | 5,249 | 5,249 | 5,255.38 | 5,217.7 | 36,130 |
| January 08, 2026 | 5,202.66 | 5,212 | 5,212 | 5,220 | 5,199.97 | 57,918 |
| January 07, 2026 | 5,206.5 | 5,221.7 | 5,221.7 | 5,223.76 | 5,202 | 25,690 |
| January 06, 2026 | 5,164.7 | 5,189.3 | 5,189.3 | 5,199.5 | 5,148.2 | 49,350 |
| January 05, 2026 | 5,180.1 | 5,175.6 | 5,175.6 | 5,200.9 | 5,170 | 35,609 |
| January 02, 2026 | 5,169.6 | 5,139 | 5,139 | 5,191.6 | 5,125.57 | 19,415 |
| December 31, 2025 | 5,179.2 | 5,183.7 | 5,183.7 | 5,188.49 | 5,175.31 | 7,452 |
| December 30, 2025 | 5,168.7 | 5,189.1 | 5,189.1 | 5,192.72 | 5,166.67 | 21,083 |
| December 29, 2025 | 5,191.9 | 5,171.9 | 5,171.9 | 5,206.9 | 5,171.56 | 31,010 |
| December 24, 2025 | 5,171.4 | 5,175.8 | 5,175.8 | 5,175.8 | 5,168.1 | 7,335 |
| December 23, 2025 | 5,151.98 | 5,177 | 5,177 | 5,177.6 | 5,146.93 | 31,374 |
| December 22, 2025 | 5,169.7 | 5,173.8 | 5,173.8 | 5,190.65 | 5,149.45 | 36,437 |
| December 19, 2025 | 5,139.9 | 5,169.7 | 5,169.7 | 5,171.63 | 5,128.08 | 42,883 |
| December 18, 2025 | 5,103.82 | 5,150.9 | 5,150.9 | 5,150.9 | 5,098.84 | 80,579 |
| December 17, 2025 | 5,167.5 | 5,098.8 | 5,098.8 | 5,181.03 | 5,094.66 | 41,144 |
| December 16, 2025 | 5,132.7 | 5,114.3 | 5,114.3 | 5,139.5 | 5,114.3 | 105,211 |
| December 15, 2025 | 5,179.4 | 5,162.7 | 5,162.7 | 5,191.39 | 5,145.6 | 43,665 |
| December 12, 2025 | 5,217.2 | 5,166.47 | 5,166.47 | 5,224.89 | 5,154.07 | 37,912 |
| December 11, 2025 | 5,171.8 | 5,175.9 | 5,175.9 | 5,191.5 | 5,155.16 | 14,330 |
| December 10, 2025 | 5,201.46 | 5,199.1 | 5,199.1 | 5,205.06 | 5,179.93 | 31,006 |
| December 09, 2025 | 5,205.58 | 5,217.2 | 5,217.2 | 5,218.31 | 5,191.31 | 27,698 |
| December 08, 2025 | 5,224.5 | 5,203.3 | 5,203.3 | 5,227.8 | 5,199.59 | 19,661 |
| December 05, 2025 | 5,211.63 | 5,215 | 5,215 | 5,234.1 | 5,189.9 | 25,448 |
| December 04, 2025 | 5,200.5 | 5,187.9 | 5,187.9 | 5,202.41 | 5,175.82 | 66,814 |
| December 03, 2025 | 5,226.54 | 5,191.7 | 5,191.7 | 5,228.4 | 5,178.56 | 30,720 |
| December 02, 2025 | 5,210.39 | 5,225.4 | 5,225.4 | 5,249.3 | 5,207.6 | 62,065 |
| December 01, 2025 | 5,206.5 | 5,220.6 | 5,220.6 | 5,220.6 | 5,178.4 | 36,808 |
| November 28, 2025 | 5,216.1 | 5,221.8 | 5,221.8 | 5,244.72 | 5,216 | 27,490 |
| November 27, 2025 | 5,208.66 | 5,203 | 5,203 | 5,219.8 | 5,199.12 | 25,402 |
| November 26, 2025 | 5,210.2 | 5,212.5 | 5,207.5 | 5,220.72 | 5,191.3 | 30,264 |
| November 25, 2025 | 5,166.1 | 5,157.6 | 5,157.6 | 5,170.25 | 5,126.5 | 39,253 |
| November 24, 2025 | 5,128.5 | 5,161.5 | 5,161.5 | 5,167.92 | 5,107 | 41,782 |
| November 21, 2025 | 5,054 | 5,076.6 | 5,076.6 | 5,084.68 | 5,038.9 | 29,850 |
| November 20, 2025 | 5,202.7 | 5,161.4 | 5,161.4 | 5,230.69 | 5,161.4 | 49,217 |
| November 19, 2025 | 5,095.48 | 5,130.3 | 5,130.3 | 5,154.06 | 5,091.97 | 21,826 |
| November 18, 2025 | 5,104.4 | 5,099.9 | 5,099.9 | 5,122.2 | 5,060.82 | 36,680 |
| November 17, 2025 | 5,194.3 | 5,161.6 | 5,161.6 | 5,205.9 | 5,145.7 | 43,703 |
| November 14, 2025 | 5,171.7 | 5,189.4 | 5,189.4 | 5,196.5 | 5,104.22 | 84,946 |
| November 13, 2025 | 5,278.1 | 5,194.7 | 5,194.7 | 5,281.4 | 5,189.3 | 77,517 |
| November 12, 2025 | 5,281.68 | 5,269.4 | 5,269.4 | 5,304.9 | 5,262.72 | 77,149 |
| November 11, 2025 | 5,251.2 | 5,230.8 | 5,230.8 | 5,256.47 | 5,222.4 | 63,842 |
| November 10, 2025 | 5,204.97 | 5,204.3 | 5,204.3 | 5,230.02 | 5,198.1 | 39,099 |
| November 07, 2025 | 5,193.42 | 5,106 | 5,106 | 5,198.84 | 5,100 | 23,993 |
| November 06, 2025 | 5,247.73 | 5,188.4 | 5,188.4 | 5,265.2 | 5,188.4 | 44,391 |
| November 05, 2025 | 5,242.94 | 5,271.9 | 5,271.9 | 5,272.48 | 5,235.46 | 40,726 |
| November 04, 2025 | 5,231.49 | 5,266.9 | 5,266.9 | 5,279.85 | 5,227.1 | 35,458 |
| November 03, 2025 | 5,262.7 | 5,261.5 | 5,261.5 | 5,296.09 | 5,248.8 | 31,666 |
| October 31, 2025 | 5,286.7 | 5,263.4 | 5,263.4 | 5,307.5 | 5,255.97 | 53,666 |
| October 30, 2025 | 5,278.05 | 5,272.8 | 5,272.8 | 5,289.4 | 5,259.37 | 40,700 |
| October 29, 2025 | 5,278.44 | 5,274.1 | 5,274.1 | 5,291.11 | 5,265.8 | 38,617 |
| October 28, 2025 | 5,206.88 | 5,238.8 | 5,238.8 | 5,249.6 | 5,204.8 | 38,842 |
| October 27, 2025 | 5,199.2 | 5,197.2 | 5,197.2 | 5,202.02 | 5,182.52 | 38,133 |
| October 24, 2025 | 5,124.3 | 5,166.2 | 5,166.2 | 5,169.35 | 5,122.4 | 109,008 |
| October 23, 2025 | 5,081.7 | 5,098.7 | 5,098.7 | 5,100.5 | 5,064.1 | 56,099 |
| October 22, 2025 | 5,113.02 | 5,062 | 5,062 | 5,121.5 | 5,062 | 44,940 |
| October 21, 2025 | 5,077 | 5,089.1 | 5,089.1 | 5,094.81 | 5,072.45 | 25,615 |
| October 20, 2025 | 5,036.1 | 5,065.9 | 5,065.9 | 5,071.9 | 5,024.11 | 36,148 |
| October 17, 2025 | 4,936.52 | 4,984.4 | 4,984.4 | 5,018.69 | 4,912 | 64,739 |