8,218.00
+171(+2.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,087 | 8,047 | 8,047 | 8,089 | 8,017 | 3,390 |
| January 13, 2026 | 8,020 | 8,064.5 | 8,064.5 | 8,078.79 | 8,002 | 1,002 |
| January 12, 2026 | 8,015 | 8,048.5 | 8,048.5 | 8,056.35 | 7,966 | 2,202 |
| January 09, 2026 | 7,932 | 8,019 | 8,019 | 8,019 | 7,912 | 436 |
| January 08, 2026 | 7,944.87 | 7,931 | 7,931 | 7,969.15 | 7,931 | 209 |
| January 07, 2026 | 7,975 | 7,985 | 7,985 | 7,994 | 7,962.09 | 1,059 |
| January 06, 2026 | 7,943 | 7,984 | 7,984 | 8,009.88 | 7,931 | 3,287 |
| January 05, 2026 | 7,970 | 7,932 | 7,932 | 7,990 | 7,918.16 | 622 |
| January 02, 2026 | 7,769 | 7,784.5 | 7,784.5 | 7,825 | 7,769 | 257 |
| December 31, 2025 | 7,699 | 7,684.5 | 7,684.5 | 7,699 | 7,669 | 657 |
| December 30, 2025 | 7,590 | 7,675 | 7,675 | 7,680.5 | 7,590 | 1,061 |
| December 29, 2025 | 7,619.83 | 7,607 | 7,607 | 7,645.31 | 7,562.52 | 140 |
| December 24, 2025 | 7,504 | 7,495 | 7,495 | 7,518 | 7,495 | 158 |
| December 23, 2025 | 7,485 | 7,472 | 7,472 | 7,485 | 7,410 | 190 |
| December 22, 2025 | 7,489 | 7,454 | 7,454 | 7,489 | 7,420.33 | 178 |
| December 19, 2025 | 7,437 | 7,446 | 7,446 | 7,472 | 7,396 | 405 |
| December 18, 2025 | 7,322 | 7,369 | 7,369 | 7,369 | 7,293 | 1,065 |
| December 17, 2025 | 7,472 | 7,281 | 7,281 | 7,472 | 7,252 | 862 |
| December 16, 2025 | 7,379.85 | 7,346.5 | 7,346.5 | 7,379.99 | 7,344 | 1,317 |
| December 15, 2025 | 7,426.36 | 7,474 | 7,474 | 7,531 | 7,388 | 1,805 |
| December 12, 2025 | 7,606 | 7,424 | 7,424 | 7,606 | 7,424 | 235 |
| December 11, 2025 | 7,569 | 7,573.5 | 7,573.5 | 7,590.71 | 7,544.17 | 118 |
| December 10, 2025 | 7,660 | 7,671 | 7,671 | 7,689.55 | 7,659.19 | 345 |
| December 09, 2025 | 7,541 | 7,641.5 | 7,641.5 | 7,691 | 7,541 | 172 |
| December 08, 2025 | 7,644.7 | 7,594 | 7,594 | 7,648 | 7,590.38 | 793 |
| December 05, 2025 | 7,575 | 7,563 | 7,563 | 7,604 | 7,558.82 | 129 |
| December 04, 2025 | 7,470 | 7,437 | 7,437 | 7,507.64 | 7,428 | 731 |
| December 03, 2025 | 7,528 | 7,462.5 | 7,462.5 | 7,528 | 7,462.5 | 10 |
| December 02, 2025 | 7,514 | 7,506 | 7,506 | 7,547.75 | 7,489 | 183 |
| December 01, 2025 | 7,459 | 7,482 | 7,482 | 7,482 | 7,400 | 214 |
| November 28, 2025 | 7,472.3 | 7,483 | 7,483 | 7,502 | 7,471.12 | 1,658 |
| November 27, 2025 | 7,457.05 | 7,447 | 7,447 | 7,463 | 7,447 | 228 |
| November 26, 2025 | 7,412 | 7,445 | 7,445 | 7,445 | 7,373.14 | 164 |
| November 25, 2025 | 7,295 | 7,251 | 7,251 | 7,298 | 7,197 | 5,053 |
| November 24, 2025 | 7,226.6 | 7,314 | 7,314 | 7,320.24 | 7,200.64 | 451 |
| November 21, 2025 | 7,172 | 7,204.5 | 7,204.5 | 7,222.93 | 7,150.77 | 533 |
| November 20, 2025 | 7,504 | 7,414 | 7,414 | 7,526 | 7,414 | 547 |
| November 19, 2025 | 7,266 | 7,347 | 7,347 | 7,391.89 | 7,266 | 307 |
| November 18, 2025 | 7,311.85 | 7,343 | 7,343 | 7,352 | 7,287 | 1,895 |
| November 17, 2025 | 7,496 | 7,437 | 7,437 | 7,502 | 7,424.58 | 2,809 |
| November 14, 2025 | 7,474 | 7,662 | 7,662 | 7,662 | 7,385 | 4,487 |
| November 13, 2025 | 7,665 | 7,528 | 7,528 | 7,665 | 7,528 | 3,556 |
| November 12, 2025 | 7,705 | 7,690.5 | 7,690.5 | 7,748 | 7,689 | 659 |
| November 11, 2025 | 7,660 | 7,639 | 7,639 | 7,660 | 7,638 | 454 |
| November 10, 2025 | 7,715 | 7,638 | 7,638 | 7,715 | 7,638 | 472 |
| November 07, 2025 | 7,651 | 7,481.5 | 7,481.5 | 7,675 | 7,468 | 717 |
| November 06, 2025 | 7,799 | 7,656 | 7,656 | 7,799 | 7,656 | 433 |
| November 05, 2025 | 7,797 | 7,833.5 | 7,833.5 | 7,835 | 7,751 | 139 |
| November 04, 2025 | 7,782 | 7,850 | 7,850 | 7,860 | 7,773 | 10,009 |
| November 03, 2025 | 10,338.83 | 10,338.83 | 10,338.83 | 10,338.83 | 10,338.83 | 1,323 |
| October 31, 2025 | 7,898 | 7,828.5 | 7,828.5 | 7,898 | 7,856 | 68 |
| October 30, 2025 | 7,872 | 7,850 | 7,850 | 7,872 | 7,834 | 1,769 |
| October 29, 2025 | 7,908 | 7,897 | 7,897 | 7,919 | 7,873 | 994 |
| October 28, 2025 | 7,701 | 7,789 | 7,789 | 7,789 | 7,697 | 45 |
| October 27, 2025 | 7,737.17 | 7,738.5 | 7,738.5 | 7,746 | 7,717 | 576 |
| October 24, 2025 | 7,676 | 7,713 | 7,713 | 7,715 | 7,654 | 771 |
| October 23, 2025 | 7,554 | 7,584.5 | 7,584.5 | 7,584.5 | 7,511 | 225 |
| October 22, 2025 | 7,604 | 7,509 | 7,509 | 7,611.75 | 7,509 | 272 |
| October 21, 2025 | 7,621 | 7,599 | 7,599 | 7,636.16 | 7,599 | 990 |
| October 20, 2025 | 7,606.77 | 7,638 | 7,638 | 7,645.96 | 7,584 | 567 |