5,972.00
+47.5(+0.80%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,982 | 5,937 | 5,925.16 | 5,996 | 5,925.16 | 711 |
| January 13, 2026 | 5,936 | 5,973.5 | 5,973.5 | 5,975.28 | 5,936 | 1,361 |
| January 12, 2026 | 5,901 | 5,944 | 5,944 | 5,960 | 5,901 | 303 |
| January 09, 2026 | 5,808 | 5,928.5 | 5,928.5 | 5,928.5 | 5,808 | 452 |
| January 08, 2026 | 5,833.6 | 5,816.5 | 5,816.5 | 5,844.4 | 5,816.5 | 17 |
| January 07, 2026 | 5,837 | 5,873 | 5,873 | 5,873 | 5,825 | 456 |
| January 06, 2026 | 5,779 | 5,827.5 | 5,827.5 | 5,828 | 5,770.5 | 516 |
| January 05, 2026 | 5,773 | 5,805 | 5,805 | 5,810 | 5,773 | 369 |
| January 02, 2026 | 5,651 | 5,704 | 5,704 | 5,736.09 | 5,651 | 52 |
| December 31, 2025 | 5,639 | 5,646 | 5,646 | 5,646 | 5,639 | 2 |
| December 30, 2025 | 5,623 | 5,673 | 5,673 | 5,673 | 5,623 | 262 |
| December 29, 2025 | 5,621 | 5,613 | 5,613 | 5,645 | 5,608 | 817 |
| December 24, 2025 | 5,610.71 | 5,613.5 | 5,613.5 | 5,623.84 | 5,609.8 | 54 |
| December 23, 2025 | 5,607 | 5,611 | 5,611 | 5,619 | 5,607 | 18 |
| December 22, 2025 | 5,626 | 5,627.5 | 5,627.5 | 5,652 | 5,620.72 | 187 |
| December 19, 2025 | 5,641 | 5,655.5 | 5,655.5 | 5,670.92 | 5,641 | 4 |
| December 18, 2025 | 5,581.19 | 5,634 | 5,634 | 5,634 | 5,581.19 | 41 |
| December 17, 2025 | 5,654.98 | 5,576.5 | 5,576.5 | 5,654.98 | 5,575 | 53 |
| December 16, 2025 | 5,652 | 5,634 | 5,634 | 5,652 | 5,634 | 1,406 |
| December 15, 2025 | 5,671 | 5,686.5 | 5,686.5 | 5,686.5 | 5,651 | 37,114 |
| December 12, 2025 | 5,704.56 | 5,645 | 5,645 | 5,715 | 5,645 | 36 |
| December 11, 2025 | 5,645.12 | 5,668.5 | 5,668.5 | 5,689.28 | 5,643 | 406 |
| December 10, 2025 | 5,654 | 5,628 | 5,626.37 | 5,654 | 5,621.2 | 13 |
| December 09, 2025 | 5,643.25 | 5,650 | 5,648.37 | 5,650 | 5,643.25 | 88 |
| December 08, 2025 | 5,670.48 | 5,671.5 | 5,669.86 | 5,689 | 5,670.48 | 90 |
| December 05, 2025 | 5,692 | 5,672.5 | 5,672.5 | 5,698 | 5,672.5 | 93 |
| December 04, 2025 | 5,676 | 5,662 | 5,662 | 5,691 | 5,654.08 | 83 |
| December 03, 2025 | 5,689 | 5,641.5 | 5,641.5 | 5,689 | 5,641.5 | 84 |
| December 02, 2025 | 5,648 | 5,636.5 | 5,636.5 | 5,650 | 5,620 | 36 |
| December 01, 2025 | 5,588 | 5,621.5 | 5,621.5 | 5,622 | 5,564.05 | 247 |
| November 28, 2025 | 5,619 | 5,611.5 | 5,611.5 | 5,619 | 5,596 | 175 |
| November 27, 2025 | 5,592 | 5,588.5 | 5,588.5 | 5,595.56 | 5,585 | 384 |
| November 26, 2025 | 5,574.8 | 5,591.06 | 5,591.06 | 5,591.06 | 5,551 | 570 |
| November 25, 2025 | 5,495 | 5,514.5 | 5,514.5 | 5,520 | 5,483.08 | 159 |
| November 24, 2025 | 5,496 | 5,498 | 5,498 | 5,508.84 | 5,485 | 6 |
| November 21, 2025 | 5,490.32 | 5,461.5 | 5,461.5 | 5,505.88 | 5,453 | 251 |
| November 20, 2025 | 5,628 | 5,586 | 5,586 | 5,628 | 5,586 | 164 |
| November 19, 2025 | 5,532 | 5,566 | 5,566 | 5,601.04 | 5,532 | 103 |
| November 18, 2025 | 5,582 | 5,540.5 | 5,540.5 | 5,583 | 5,540.5 | 13 |
| November 17, 2025 | 5,711 | 5,640 | 5,640 | 5,711 | 5,640 | 19 |
| November 14, 2025 | 5,697 | 5,708 | 5,708 | 5,708 | 5,636.44 | 1,017 |
| November 13, 2025 | 5,838.66 | 5,741.5 | 5,741.5 | 5,855 | 5,741.5 | 330 |
| November 12, 2025 | 5,828 | 5,828.5 | 5,828.5 | 5,851.16 | 5,827 | 692 |
| November 11, 2025 | 5,735.27 | 5,755 | 5,755 | 5,755.6 | 5,726.95 | 1,861 |
| November 10, 2025 | 5,694 | 5,683 | 5,683 | 5,717 | 5,683 | 95 |
| November 07, 2025 | 5,681 | 5,604.5 | 5,604.5 | 5,688 | 5,604.5 | 66 |
| November 06, 2025 | 5,736.58 | 5,667 | 5,667 | 5,752 | 5,667 | 627 |
| November 05, 2025 | 5,722.25 | 5,771 | 5,771 | 5,780.4 | 5,721.72 | 601 |
| November 04, 2025 | 5,743 | 5,781.5 | 5,781.5 | 5,781.5 | 5,711 | 112 |
| November 03, 2025 | 5,763.25 | 5,785 | 5,785 | 5,807.68 | 5,763.25 | 2,300 |
| October 31, 2025 | 5,811 | 5,772.5 | 5,772.5 | 5,814.26 | 5,768 | 180 |
| October 30, 2025 | 5,820 | 5,818 | 5,818 | 5,826 | 5,804 | 547 |
| October 29, 2025 | 5,838 | 5,819 | 5,819 | 5,863.94 | 5,819 | 58 |
| October 28, 2025 | 5,799 | 5,836.5 | 5,836.5 | 5,837 | 5,799 | 193 |
| October 27, 2025 | 5,828 | 5,812.5 | 5,812.5 | 5,828 | 5,778.6 | 684 |
| October 24, 2025 | 5,774 | 5,784 | 5,784 | 5,784 | 5,759.62 | 251 |
| October 23, 2025 | 5,727 | 5,764 | 5,764 | 5,764 | 5,724 | 325 |
| October 22, 2025 | 5,791 | 5,711 | 5,711 | 5,791 | 5,711 | 91 |
| October 21, 2025 | 5,798 | 5,779 | 5,779 | 5,799 | 5,739 | 1,015 |
| October 20, 2025 | 5,715 | 5,773.5 | 5,773.5 | 5,773.5 | 5,708 | 141 |
