4,286.34
-12.406(-0.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,275.75 | 4,298.75 | 4,298.75 | 4,300.07 | 4,271.81 | 22,481 |
| January 12, 2026 | 4,267.5 | 4,289.5 | 4,289.5 | 4,295.5 | 4,251.5 | 26,692 |
| January 09, 2026 | 4,228.75 | 4,259.75 | 4,259.75 | 4,261 | 4,223.21 | 35,419 |
| January 08, 2026 | 4,226.15 | 4,225.25 | 4,225.25 | 4,238.2 | 4,225.25 | 18,531 |
| January 07, 2026 | 4,241.5 | 4,238.5 | 4,238.5 | 4,242.5 | 4,221.25 | 57,115 |
| January 06, 2026 | 4,222.25 | 4,252 | 4,252 | 4,259.25 | 4,213.63 | 77,351 |
| January 05, 2026 | 4,219.75 | 4,209.5 | 4,209.5 | 4,224.5 | 4,195.99 | 111,270 |
| January 02, 2026 | 4,150.5 | 4,158.25 | 4,158.25 | 4,175.82 | 4,150.23 | 15,963 |
| December 31, 2025 | 4,085.25 | 4,086.25 | 4,086.25 | 4,087.15 | 4,080.49 | 8,217 |
| December 30, 2025 | 4,049.25 | 4,088.75 | 4,088.75 | 4,088.75 | 4,049.25 | 8,237 |
| December 29, 2025 | 4,065.5 | 4,048.63 | 4,048.63 | 4,068.33 | 4,043.01 | 10,209 |
| December 24, 2025 | 4,032.25 | 4,037.13 | 4,037.13 | 4,039.75 | 4,027.81 | 16,642 |
| December 23, 2025 | 4,010 | 4,022.88 | 4,022.88 | 4,027 | 4,005.38 | 37,116 |
| December 22, 2025 | 4,027.5 | 4,021.75 | 4,021.75 | 4,028.75 | 4,013.45 | 24,745 |
| December 19, 2025 | 3,997 | 4,030.13 | 4,030.13 | 4,031.5 | 3,991.52 | 14,028 |
| December 18, 2025 | 3,962 | 3,994.75 | 3,994.75 | 3,995 | 3,957.63 | 18,287 |
| December 17, 2025 | 3,993.5 | 3,946.38 | 3,946.38 | 4,003 | 3,942.56 | 8,533 |
| December 16, 2025 | 3,962.75 | 3,945.5 | 3,945.5 | 3,966.91 | 3,942.25 | 44,703 |
| December 15, 2025 | 4,007 | 4,014 | 4,014 | 4,029.75 | 4,003.25 | 25,702 |
| December 12, 2025 | 4,055.25 | 4,009.25 | 4,009.25 | 4,061.26 | 4,009.25 | 38,333 |
| December 11, 2025 | 4,017.75 | 4,029.75 | 4,029.75 | 4,029.95 | 4,014.5 | 23,954 |
| December 10, 2025 | 4,059.5 | 4,062 | 4,062 | 4,067 | 4,051 | 42,743 |
| December 09, 2025 | 4,049 | 4,054.63 | 4,054.63 | 4,057.75 | 4,036.75 | 91,239 |
| December 08, 2025 | 4,073.5 | 4,058.5 | 4,058.5 | 4,082.5 | 4,052.67 | 9,693 |
| December 05, 2025 | 4,074.5 | 4,074.25 | 4,074.25 | 4,090.23 | 4,067 | 21,756 |
| December 04, 2025 | 4,039.25 | 4,032.25 | 4,032.25 | 4,040.15 | 4,023.34 | 11,015 |
| December 03, 2025 | 4,054.75 | 4,028.75 | 4,028.75 | 4,055.5 | 4,022.25 | 12,005 |
| December 02, 2025 | 4,064.25 | 4,063.13 | 4,063.13 | 4,079.5 | 4,060 | 172,063 |
| December 01, 2025 | 4,047.25 | 4,067 | 4,067 | 4,069.25 | 4,038.84 | 24,314 |
| November 28, 2025 | 4,040 | 4,064 | 4,064 | 4,067.75 | 4,040 | 77,934 |
| November 27, 2025 | 4,054.25 | 4,045 | 4,045 | 4,058.75 | 4,045 | 4,231 |
| November 26, 2025 | 4,056.25 | 4,057.88 | 4,057.88 | 4,067.14 | 4,044.73 | 22,598 |
| November 25, 2025 | 4,043 | 4,017.25 | 4,017.25 | 4,048.5 | 4,001 | 38,836 |
| November 24, 2025 | 4,018.75 | 4,046.25 | 4,046.25 | 4,048 | 4,000.01 | 1.29M |
| November 21, 2025 | 3,984.5 | 3,992.75 | 3,992.75 | 4,005.75 | 3,970.99 | 56,819 |
| November 20, 2025 | 4,114 | 4,076 | 4,076 | 4,120.5 | 4,076 | 20,475 |
| November 19, 2025 | 4,051.25 | 4,073 | 4,073 | 4,090.48 | 4,050.25 | 39,526 |
| November 18, 2025 | 4,050.25 | 4,066.13 | 4,066.13 | 4,066.13 | 4,041 | 47,998 |
| November 17, 2025 | 4,123 | 4,110.25 | 4,110.25 | 4,128.25 | 4,098 | 21,276 |
| November 14, 2025 | 4,110.68 | 4,155.38 | 4,155.38 | 4,156.5 | 4,075.37 | 61,478 |
| November 13, 2025 | 4,204.5 | 4,138.38 | 4,138.38 | 4,208.25 | 4,137.38 | 20,881 |
| November 12, 2025 | 4,190.31 | 4,179.75 | 4,179.75 | 4,210 | 4,175.68 | 17,673 |
| November 11, 2025 | 4,167 | 4,167.38 | 4,167.38 | 4,173 | 4,159.88 | 27,334 |
| November 10, 2025 | 4,167 | 4,144.25 | 4,144.25 | 4,167 | 4,143.59 | 32,708 |
| November 07, 2025 | 4,117.5 | 4,056.38 | 4,056.38 | 4,124.5 | 4,051.17 | 39,383 |
| November 06, 2025 | 4,173.95 | 4,128.5 | 4,128.5 | 4,182.5 | 4,125.32 | 12,502 |
| November 05, 2025 | 4,136 | 4,173.5 | 4,173.5 | 4,177.5 | 4,132.69 | 52,492 |
| November 04, 2025 | 4,155 | 4,178.63 | 4,178.63 | 4,179.37 | 4,142.5 | 24,601 |
| November 03, 2025 | 4,191.5 | 4,187.25 | 4,187.25 | 4,202.46 | 4,180.27 | 29,098 |
| October 31, 2025 | 4,179.25 | 4,161.13 | 4,161.13 | 4,185.25 | 4,158.41 | 35,981 |
| October 30, 2025 | 4,188.75 | 4,182.75 | 4,182.75 | 4,190.5 | 4,175.25 | 101,220 |
| October 29, 2025 | 4,191.75 | 4,211.5 | 4,211.5 | 4,220 | 4,190.37 | 54,530 |
| October 28, 2025 | 4,104.75 | 4,142.13 | 4,142.13 | 4,143.98 | 4,099 | 15,203 |
| October 27, 2025 | 4,141.25 | 4,139.88 | 4,139.88 | 4,142.5 | 4,130 | 85,414 |
| October 24, 2025 | 4,092 | 4,114.5 | 4,114.5 | 4,115 | 4,086.3 | 15,471 |
| October 23, 2025 | 4,050 | 4,072.25 | 4,072.25 | 4,072.25 | 4,035.95 | 10,565 |
| October 22, 2025 | 4,053.8 | 4,024.75 | 4,024.75 | 4,055.48 | 4,024.75 | 30,714 |
| October 21, 2025 | 4,057.5 | 4,033 | 4,033 | 4,057.5 | 4,025.28 | 9,200 |
| October 20, 2025 | 4,026 | 4,055.25 | 4,055.25 | 4,056 | 4,016.43 | 16,270 |
| October 17, 2025 | 3,949.05 | 3,984.25 | 3,984.25 | 4,001.47 | 3,926.96 | 167,958 |