4,564.00
-2.5(-0.05%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 4,570.5 | 4,564 | 4,564 | 4,571.5 | 4,549 | 10,645 |
| January 15, 2026 | 4,562 | 4,566.5 | 4,566.5 | 4,579.5 | 4,550 | 16,054 |
| January 14, 2026 | 4,546 | 4,544.5 | 4,544.5 | 4,558 | 4,537 | 7,666 |
| January 13, 2026 | 4,546.5 | 4,541.5 | 4,541.5 | 4,550 | 4,527.5 | 7,210 |
| January 12, 2026 | 4,543.5 | 4,547 | 4,547 | 4,547.5 | 4,526 | 19,684 |
| January 09, 2026 | 4,507.5 | 4,542 | 4,542 | 4,542.5 | 4,502.5 | 3,404 |
| January 08, 2026 | 4,501.5 | 4,494 | 4,494 | 4,510.5 | 4,488.16 | 26,881 |
| January 07, 2026 | 4,495.5 | 4,499 | 4,499 | 4,505.5 | 4,483.5 | 35,085 |
| January 06, 2026 | 4,477.5 | 4,484 | 4,484 | 4,496 | 4,463.5 | 12,351 |
| January 05, 2026 | 4,482 | 4,479 | 4,479 | 4,496 | 4,445 | 28,556 |
| January 02, 2026 | 4,443.5 | 4,457 | 4,457 | 4,467.5 | 4,396.5 | 8,515 |
| December 31, 2025 | 4,421 | 4,421.5 | 4,421.5 | 4,431 | 4,397.5 | 18,556 |
| December 30, 2025 | 4,400 | 4,434.5 | 4,434.5 | 4,448.5 | 4,385.5 | 4,424 |
| December 29, 2025 | 4,422 | 4,402 | 4,402 | 4,423 | 4,398.5 | 10,519 |
| December 24, 2025 | 4,426 | 4,407.5 | 4,407.5 | 4,426 | 4,403 | 10,208 |
| December 23, 2025 | 4,394 | 4,406 | 4,406 | 4,415.5 | 4,389 | 9,163 |
| December 22, 2025 | 4,404.5 | 4,394 | 4,394 | 4,411.5 | 4,384 | 14,072 |
| December 19, 2025 | 4,398.5 | 4,420 | 4,420 | 4,421 | 4,387 | 14,710 |
| December 18, 2025 | 4,360.5 | 4,396 | 4,396 | 4,398.5 | 4,357 | 17,427 |
| December 17, 2025 | 4,393.5 | 4,359 | 4,359 | 4,395 | 4,355.5 | 39,709 |
| December 16, 2025 | 4,389.64 | 4,369 | 4,369 | 4,401.5 | 4,369 | 3,992 |
| December 15, 2025 | 4,384.5 | 4,397 | 4,397 | 4,403.81 | 4,379.5 | 8,022 |
| December 12, 2025 | 4,398 | 4,375 | 4,375 | 4,415.5 | 4,375 | 8,085 |
| December 11, 2025 | 4,348.5 | 4,377.5 | 4,377.5 | 4,387.5 | 4,335.5 | 7,202 |
| December 10, 2025 | 4,345.5 | 4,354.5 | 4,354.5 | 4,356 | 4,336.5 | 13,339 |
| December 09, 2025 | 4,368 | 4,354 | 4,354 | 4,368 | 4,345.17 | 8,892 |
| December 08, 2025 | 4,361.5 | 4,350 | 4,350 | 4,369.5 | 4,344 | 26,525 |
| December 05, 2025 | 4,357 | 4,350 | 4,350 | 4,371 | 4,350 | 19,396 |
| December 04, 2025 | 4,350.5 | 4,344.5 | 4,344.5 | 4,358 | 4,342 | 5,918 |
| December 03, 2025 | 4,365 | 4,330.5 | 4,330.5 | 4,375 | 4,327.3 | 10,272 |
| December 02, 2025 | 4,346 | 4,358.5 | 4,358.5 | 4,374 | 4,342 | 9,046 |
| December 01, 2025 | 4,335.5 | 4,342.5 | 4,342.5 | 4,352.5 | 4,320 | 23,776 |
| November 28, 2025 | 4,341 | 4,337 | 4,337 | 4,346 | 4,313 | 321,896 |
| November 27, 2025 | 4,330 | 4,326.5 | 4,326.5 | 4,336 | 4,308 | 23,042 |
| November 26, 2025 | 4,312.5 | 4,327 | 4,327 | 4,327 | 4,292.77 | 5,109 |
| November 25, 2025 | 4,259.5 | 4,282 | 4,282 | 4,291.5 | 4,240.5 | 24,433 |
| November 24, 2025 | 4,274.5 | 4,257 | 4,257 | 4,285.5 | 4,252.5 | 30,713 |
| November 21, 2025 | 4,220.5 | 4,241 | 4,241 | 4,259 | 4,219 | 11,146 |
| November 20, 2025 | 4,304.03 | 4,271.5 | 4,271.5 | 4,312.5 | 4,271.5 | 11,502 |
| November 19, 2025 | 4,260.5 | 4,264.5 | 4,264.5 | 4,292.5 | 4,243 | 22,671 |
| November 18, 2025 | 4,283 | 4,254.5 | 4,254.5 | 4,288.22 | 4,239 | 12,814 |
| November 17, 2025 | 4,367 | 4,330 | 4,330 | 4,372.5 | 4,320 | 22,920 |
| November 14, 2025 | 4,405 | 4,374.5 | 4,374.5 | 4,405 | 4,340.5 | 6,985 |
| November 13, 2025 | 4,453 | 4,413 | 4,413 | 4,469 | 4,413 | 19,235 |
| November 12, 2025 | 4,409 | 4,439 | 4,439 | 4,452.48 | 4,402 | 10,085 |
| November 11, 2025 | 4,340.5 | 4,380.5 | 4,380.5 | 4,386.5 | 4,335 | 13,007 |
| November 10, 2025 | 4,308.5 | 4,308 | 4,308 | 4,322.5 | 4,293 | 10,654 |
| November 07, 2025 | 4,285.5 | 4,254.5 | 4,254.5 | 4,295 | 4,249.5 | 14,278 |
| November 06, 2025 | 4,324 | 4,283.5 | 4,283.5 | 4,324 | 4,282 | 6,598 |
| November 05, 2025 | 4,291.5 | 4,321.5 | 4,321.5 | 4,329.5 | 4,283.5 | 18,608 |
| November 04, 2025 | 4,276 | 4,315.5 | 4,315.5 | 4,315.5 | 4,257 | 9,172 |
| November 03, 2025 | 4,315 | 4,307.5 | 4,307.5 | 4,331.5 | 4,304.5 | 41,692 |
| October 31, 2025 | 4,338 | 4,311.5 | 4,311.5 | 4,345 | 4,305 | 78,632 |
| October 30, 2025 | 4,350.5 | 4,340.5 | 4,340.5 | 4,371 | 4,320 | 19,765 |
| October 29, 2025 | 4,354.5 | 4,352.5 | 4,352.5 | 4,372.5 | 4,347.5 | 19,632 |
| October 28, 2025 | 4,329 | 4,344.5 | 4,344.5 | 4,353 | 4,321.5 | 18,913 |
| October 27, 2025 | 4,329.5 | 4,332.75 | 4,332.75 | 4,336 | 4,314.5 | 8,262 |
| October 24, 2025 | 4,325.5 | 4,330 | 4,330 | 4,330.5 | 4,294.5 | 4,369 |
| October 23, 2025 | 4,280.5 | 4,305 | 4,305 | 4,312 | 4,278 | 8,891 |
| October 22, 2025 | 4,307 | 4,277.5 | 4,277.5 | 4,307.5 | 4,277.5 | 15,537 |