3,120.00
-25(-0.79%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,130 | 3,120 | 3,120 | 3,165 | 3,120 | 90,723 |
| January 13, 2026 | 3,160 | 3,145 | 3,145 | 3,160 | 3,125 | 85,013 |
| January 12, 2026 | 3,160 | 3,150 | 3,150 | 3,160 | 3,120 | 57,440 |
| January 09, 2026 | 3,120 | 3,135 | 3,135 | 3,150 | 3,110 | 72,357 |
| January 08, 2026 | 3,120 | 3,120 | 3,120 | 3,150 | 3,115 | 62,225 |
| January 07, 2026 | 3,140 | 3,135 | 3,135 | 3,140 | 3,110 | 48,002 |
| January 06, 2026 | 3,100 | 3,135 | 3,135 | 3,140 | 3,100 | 56,081 |
| January 05, 2026 | 3,137.49 | 3,125 | 3,125 | 3,140 | 3,100 | 111,618 |
| January 02, 2026 | 3,110.21 | 3,120 | 3,120 | 3,140 | 3,105 | 164,981 |
| December 31, 2025 | 3,105 | 3,135 | 3,135 | 3,155 | 3,105 | 38,624 |
| December 30, 2025 | 3,100 | 3,125 | 3,125 | 3,160 | 3,100 | 75,154 |
| December 29, 2025 | 3,115 | 3,120 | 3,120 | 3,155 | 3,110 | 69,497 |
| December 24, 2025 | 3,115 | 3,110 | 3,110 | 3,140 | 3,110 | 29,318 |
| December 23, 2025 | 3,130 | 3,115 | 3,115 | 3,150 | 3,115 | 55,031 |
| December 22, 2025 | 3,135 | 3,140 | 3,140 | 3,155 | 3,110 | 47,319 |
| December 19, 2025 | 3,140 | 3,125 | 3,125 | 3,140 | 3,120 | 71,282 |
| December 18, 2025 | 3,130 | 3,140 | 3,140 | 3,150 | 3,110 | 81,579 |
| December 17, 2025 | 3,120 | 3,125 | 3,125 | 3,155 | 3,118.02 | 154,558 |
| December 16, 2025 | 3,100 | 3,110 | 3,110 | 3,135 | 3,100 | 145,975 |
| December 15, 2025 | 3,080 | 3,125 | 3,125 | 3,130 | 3,080 | 59,833 |
| December 12, 2025 | 3,070 | 3,090 | 3,090 | 3,110 | 3,070 | 20,744 |
| December 11, 2025 | 3,075 | 3,075 | 3,075 | 3,101.84 | 3,075 | 83,873 |
| December 10, 2025 | 3,085 | 3,090 | 3,090 | 3,115 | 3,070 | 56,842 |
| December 09, 2025 | 3,095 | 3,090 | 3,090 | 3,115 | 3,085 | 119,549 |
| December 08, 2025 | 3,100 | 3,095 | 3,095 | 3,115 | 3,090 | 76,374 |
| December 05, 2025 | 3,080 | 3,125 | 3,125 | 3,125 | 3,060 | 51,661 |
| December 04, 2025 | 3,090 | 3,095 | 3,095 | 3,100 | 3,050 | 80,516 |
| December 03, 2025 | 3,070 | 3,085 | 3,085 | 3,090 | 3,040 | 119,909 |
| December 02, 2025 | 3,095 | 3,070 | 3,070 | 3,110 | 3,060 | 53,807 |
| December 01, 2025 | 3,110 | 3,085 | 3,085 | 3,130 | 3,070 | 65,587 |
| November 28, 2025 | 3,075 | 3,100 | 3,100 | 3,120 | 3,075 | 69,761 |
| November 27, 2025 | 3,110 | 3,090 | 3,090 | 3,125 | 3,090 | 151,049 |
| November 26, 2025 | 3,050 | 3,110 | 3,110 | 3,110 | 3,035 | 95,387 |
| November 25, 2025 | 3,000 | 3,065 | 3,065 | 3,070 | 3,000 | 80,359 |
| November 24, 2025 | 3,020 | 3,000 | 3,000 | 3,028.5 | 2,975 | 98,776 |
| November 21, 2025 | 2,945 | 2,995 | 2,995 | 2,995 | 2,919.02 | 392,761 |
| November 20, 2025 | 2,930 | 2,960 | 2,960 | 2,960 | 2,900 | 159,063 |
| November 19, 2025 | 2,940 | 2,895 | 2,895 | 2,940 | 2,870 | 112,851 |
| November 18, 2025 | 2,935 | 2,885 | 2,885 | 2,940 | 2,885 | 111,060 |
| November 17, 2025 | 2,920 | 2,960 | 2,960 | 2,985 | 2,905 | 73,804 |
| November 14, 2025 | 2,930 | 2,925 | 2,925 | 2,950 | 2,876.65 | 69,393 |
| November 13, 2025 | 2,955 | 2,935 | 2,935 | 2,971.08 | 2,935 | 53,664 |
| November 12, 2025 | 2,995 | 2,960 | 2,960 | 2,995 | 2,945 | 86,369 |
| November 11, 2025 | 3,000 | 2,980 | 2,980 | 3,000 | 2,940 | 65,558 |
| November 10, 2025 | 2,960 | 2,950 | 2,950 | 3,000 | 2,940 | 55,823 |
| November 07, 2025 | 2,994.3 | 2,955 | 2,955 | 2,994.36 | 2,945 | 70,270 |
| November 06, 2025 | 3,005 | 2,975 | 2,975 | 3,020 | 2,974.75 | 458,000 |
| November 05, 2025 | 2,980 | 3,000 | 3,000 | 3,015 | 2,950 | 140,172 |
| November 04, 2025 | 3,050 | 2,980 | 2,980 | 3,065 | 2,980 | 110,498 |
| November 03, 2025 | 3,050 | 3,055 | 3,055 | 3,070 | 3,045 | 106,146 |
| October 31, 2025 | 3,030 | 3,050 | 3,050 | 3,060 | 3,006.58 | 63,703 |
| October 30, 2025 | 3,040 | 3,030 | 3,030 | 3,065 | 3,013.93 | 86,289 |
| October 29, 2025 | 3,045 | 3,035 | 3,035 | 3,060 | 3,025 | 82,978 |
| October 28, 2025 | 3,025 | 3,045 | 3,045 | 3,045 | 3,010 | 51,735 |
| October 27, 2025 | 3,030 | 3,020 | 3,020 | 3,060 | 3,008.73 | 88,315 |
| October 24, 2025 | 3,000 | 3,025 | 3,025 | 3,045 | 2,985 | 94,902 |
| October 23, 2025 | 2,955 | 3,000 | 3,000 | 3,000 | 2,910 | 325,721 |
| October 22, 2025 | 2,940 | 2,960 | 2,960 | 2,960 | 2,900 | 59,826 |
| October 21, 2025 | 2,920 | 2,920 | 2,920 | 2,930 | 2,889.08 | 97,893 |
| October 20, 2025 | 2,900 | 2,910 | 2,910 | 2,935 | 2,880 | 70,719 |