1,767.50
+3.5(+0.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 1,765.5 | 1,764 | 1,764 | 1,765.5 | 1,759.5 | 579 |
| January 12, 2026 | 1,775 | 1,772.5 | 1,772.5 | 1,775 | 1,770.63 | 750 |
| January 09, 2026 | 1,755.5 | 1,775 | 1,775 | 1,775 | 1,755 | 4,194 |
| January 08, 2026 | 1,753.29 | 1,758.75 | 1,758.75 | 1,762.05 | 1,752.5 | 396 |
| January 07, 2026 | 1,747 | 1,742.5 | 1,742.5 | 1,748 | 1,729.63 | 1,358 |
| January 06, 2026 | 1,737 | 1,732 | 1,732 | 1,738 | 1,726.5 | 1,290 |
| January 05, 2026 | 1,744.5 | 1,732.5 | 1,732.5 | 1,745.5 | 1,711.5 | 542 |
| January 02, 2026 | 1,742 | 1,726.5 | 1,726.5 | 1,742 | 1,726.5 | 2,521 |
| December 31, 2025 | 1,733.5 | 1,729.25 | 1,729.25 | 1,733.5 | 1,717 | 431 |
| December 30, 2025 | 1,731.5 | 1,729 | 1,729 | 1,731.5 | 1,717.5 | 872 |
| December 29, 2025 | 1,723.5 | 1,729.5 | 1,729.5 | 1,733 | 1,720.5 | 3,069 |
| December 24, 2025 | 1,735.5 | 1,726.5 | 1,726.5 | 1,735.5 | 1,721.72 | 183 |
| December 23, 2025 | 1,699.5 | 1,725.25 | 1,725.25 | 1,730 | 1,699.5 | 10,615 |
| December 22, 2025 | 1,725.5 | 1,715.75 | 1,715.75 | 1,727 | 1,708.5 | 1,701 |
| December 19, 2025 | 1,726.74 | 1,737.5 | 1,737.5 | 1,739 | 1,726.74 | 833 |
| December 18, 2025 | 1,727.5 | 1,731.5 | 1,731.5 | 1,731.5 | 1,720 | 385 |
| December 17, 2025 | 1,724.5 | 1,717.5 | 1,717.5 | 1,732 | 1,714 | 5,189 |
| December 16, 2025 | 1,731 | 1,714.5 | 1,714.5 | 1,731 | 1,714.5 | 89 |
| December 15, 2025 | 1,736 | 1,728.75 | 1,728.75 | 1,736 | 1,721.5 | 659 |
| December 12, 2025 | 1,722.5 | 1,727.25 | 1,727.25 | 1,734.5 | 1,722.5 | 3,138 |
| December 11, 2025 | 1,712.74 | 1,712 | 1,712 | 1,716.5 | 1,708 | 1,075 |
| December 10, 2025 | 1,709 | 1,708.25 | 1,708.25 | 1,709.5 | 1,701.5 | 338 |
| December 09, 2025 | 1,699.5 | 1,709.25 | 1,709.25 | 1,711.63 | 1,699.5 | 372 |
| December 08, 2025 | 1,681.5 | 1,709 | 1,709 | 1,720.5 | 1,681.5 | 1,339 |
| December 05, 2025 | 1,708 | 1,716.5 | 1,716.5 | 1,721.5 | 1,708 | 672 |
| December 04, 2025 | 1,713.5 | 1,718 | 1,718 | 1,726.5 | 1,713.5 | 2,679 |
| December 03, 2025 | 1,745.5 | 1,733 | 1,733 | 1,745.5 | 1,731.78 | 420 |
| December 02, 2025 | 1,748 | 1,744 | 1,744 | 1,749.5 | 1,739.31 | 233 |
| December 01, 2025 | 1,746 | 1,745 | 1,745 | 1,748.5 | 1,737.5 | 1,443 |
| November 28, 2025 | 1,741 | 1,754.25 | 1,754.25 | 1,762 | 1,741 | 110 |
| November 27, 2025 | 1,759 | 1,756 | 1,756 | 1,764.5 | 1,753.5 | 5,004 |
| November 26, 2025 | 1,766 | 1,759.5 | 1,759.5 | 1,766 | 1,751 | 3,488 |
| November 25, 2025 | 1,743.5 | 1,756.5 | 1,756.5 | 1,758 | 1,743.5 | 22,271 |
| November 24, 2025 | 1,757.5 | 1,754.75 | 1,754.75 | 1,757.5 | 1,740.5 | 2,502 |
| November 21, 2025 | 1,722.5 | 1,734.25 | 1,734.25 | 1,738.5 | 1,722.5 | 2,037 |
| November 20, 2025 | 1,742.5 | 1,734 | 1,734 | 1,743.5 | 1,733.39 | 473 |
| November 19, 2025 | 1,734.5 | 1,740 | 1,740 | 1,745.5 | 1,734 | 2,121 |
| November 18, 2025 | 1,741.5 | 1,739 | 1,736.29 | 1,743.5 | 1,730.5 | 1,540 |
| November 17, 2025 | 1,783 | 1,764 | 1,764 | 1,783 | 1,745.5 | 1,012 |
| November 14, 2025 | 1,770 | 1,768.75 | 1,768.75 | 1,774 | 1,753.98 | 4,097 |
| November 13, 2025 | 1,754 | 1,748.5 | 1,748.5 | 1,771.5 | 1,748.5 | 2,150 |
| November 12, 2025 | 1,801 | 1,798.5 | 1,782.9 | 1,805 | 1,780.5 | 1,139 |
| November 11, 2025 | 1,783 | 1,779 | 1,763.58 | 1,796 | 1,766 | 2,491 |
| November 10, 2025 | 1,774.5 | 1,757 | 1,741.77 | 1,774.5 | 1,742 | 2,667 |
| November 07, 2025 | 1,775.5 | 1,747.25 | 1,747.25 | 1,775.5 | 1,728.5 | 1,631 |
| November 06, 2025 | 1,789.5 | 1,745 | 1,745 | 1,789.5 | 1,739 | 940 |
| November 05, 2025 | 1,752 | 1,755.25 | 1,755.25 | 1,760.5 | 1,745.95 | 1,758 |
| November 04, 2025 | 1,744 | 1,753.5 | 1,753.5 | 1,761.5 | 1,734.5 | 1,204 |
| November 03, 2025 | 1,741 | 1,734 | 1,734 | 1,742 | 1,733.5 | 1,245 |
| October 31, 2025 | 1,737.5 | 1,736.5 | 1,736.5 | 1,741.5 | 1,732.5 | 6,820 |
| October 30, 2025 | 1,739.5 | 1,742 | 1,742 | 1,743.19 | 1,733.5 | 8,494 |
| October 29, 2025 | 1,756 | 1,757.5 | 1,757.5 | 1,760.5 | 1,752 | 1,618 |
| October 28, 2025 | 1,762 | 1,764.75 | 1,764.75 | 1,765.69 | 1,757 | 12,078 |
| October 27, 2025 | 1,742.5 | 1,747.5 | 1,747.5 | 1,753.5 | 1,742.5 | 8,776 |
| October 24, 2025 | 1,749 | 1,749.75 | 1,749.75 | 1,752 | 1,723.32 | 7,721 |
| October 23, 2025 | 1,747 | 1,754.5 | 1,754.5 | 1,754.5 | 1,741.5 | 930 |
| October 22, 2025 | 1,743 | 1,727.75 | 1,727.75 | 1,743 | 1,725 | 763 |
| October 21, 2025 | 1,717.5 | 1,722.5 | 1,722.5 | 1,727 | 1,717.5 | 969 |
| October 20, 2025 | 1,731 | 1,735.5 | 1,735.5 | 1,737.5 | 1,722.5 | 20,531 |
| October 17, 2025 | 1,719 | 1,720 | 1,720 | 1,722.12 | 1,705 | 72,181 |