5,882.75
+59.625(+1.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,858.75 | 5,882.75 | 5,882.75 | 5,887 | 5,816.75 | 64,911 |
| January 13, 2026 | 5,821.5 | 5,823.13 | 5,823.13 | 5,857 | 5,784 | 24,637 |
| January 12, 2026 | 5,800 | 5,847.25 | 5,847.25 | 5,851.75 | 5,769 | 25,904 |
| January 09, 2026 | 5,801.48 | 5,874.63 | 5,874.63 | 5,877.25 | 5,792.25 | 34,758 |
| January 08, 2026 | 5,809.75 | 5,735.63 | 5,735.63 | 5,841.75 | 5,730 | 44,348 |
| January 07, 2026 | 5,790.25 | 5,791.38 | 5,791.38 | 5,807.96 | 5,768.75 | 53,250 |
| January 06, 2026 | 5,726.25 | 5,725.25 | 5,725.25 | 5,738 | 5,662.34 | 34,633 |
| January 05, 2026 | 5,673.25 | 5,673.5 | 5,673.5 | 5,725.75 | 5,626.25 | 521,392 |
| January 02, 2026 | 5,473 | 5,442 | 5,442 | 5,475.5 | 5,417.25 | 12,242 |
| December 31, 2025 | 5,298.25 | 5,261.75 | 5,261.75 | 5,298.25 | 5,238.25 | 5,994 |
| December 30, 2025 | 5,219.75 | 5,282.25 | 5,282.25 | 5,288.5 | 5,219.75 | 8,873 |
| December 29, 2025 | 5,268 | 5,238.88 | 5,238.88 | 5,325.25 | 5,155 | 6,604 |
| December 24, 2025 | 4,966.25 | 5,001.25 | 5,001.25 | 5,012.5 | 4,966 | 6,967 |
| December 23, 2025 | 4,900 | 4,921.13 | 4,921.13 | 4,922.75 | 4,881.25 | 7,295 |
| December 22, 2025 | 4,917 | 4,893 | 4,893 | 4,920.5 | 4,893 | 8,081 |
| December 19, 2025 | 4,825.75 | 4,891 | 4,891 | 4,894.5 | 4,811.36 | 10,043 |
| December 18, 2025 | 4,793.75 | 4,891.25 | 4,891.25 | 4,891.25 | 4,785.75 | 8,185 |
| December 17, 2025 | 4,793.75 | 4,779.75 | 4,779.75 | 4,887.5 | 4,779.75 | 20,815 |
| December 16, 2025 | 4,759.75 | 4,770 | 4,770 | 4,787.25 | 4,739.25 | 24,010 |
| December 15, 2025 | 4,872.5 | 4,900.5 | 4,900.5 | 4,927.5 | 4,872.5 | 4,301 |
| December 12, 2025 | 4,970.87 | 4,866.25 | 4,866.25 | 4,976.45 | 4,866.25 | 10,907 |
| December 11, 2025 | 4,936.81 | 4,942 | 4,942 | 4,962.5 | 4,923.63 | 18,949 |
| December 10, 2025 | 5,016.75 | 5,013.75 | 5,013.75 | 5,020.75 | 4,998.25 | 12,870 |
| December 09, 2025 | 4,989 | 5,022.13 | 5,022.13 | 5,025.75 | 4,000 | 18,846 |
| December 08, 2025 | 5,038.5 | 5,003 | 5,003 | 5,051.25 | 4,995.5 | 17,313 |
| December 05, 2025 | 4,937.5 | 4,945 | 4,945 | 4,976.05 | 4,923 | 16,174 |
| December 04, 2025 | 4,859.25 | 4,828.13 | 4,828.13 | 4,859.25 | 4,803.23 | 7,309 |
| December 03, 2025 | 4,893.25 | 4,852.5 | 4,852.5 | 4,910.63 | 4,846 | 9,471 |
| December 02, 2025 | 4,870.75 | 4,878.75 | 4,878.75 | 4,912.14 | 4,870.75 | 10,592 |
| December 01, 2025 | 4,766.5 | 4,789.75 | 4,789.75 | 4,800.25 | 4,754.25 | 6,376 |
| November 28, 2025 | 4,781.25 | 4,797.25 | 4,797.25 | 4,807.5 | 4,764.7 | 7,641 |
| November 27, 2025 | 4,858.75 | 4,859.25 | 4,859.25 | 4,884.25 | 4,854 | 7,717 |
| November 26, 2025 | 4,817.75 | 4,834 | 4,834 | 4,834.25 | 4,793.84 | 18,141 |
| November 25, 2025 | 4,737 | 4,706 | 4,706 | 4,743 | 4,675 | 12,574 |
| November 24, 2025 | 4,690.75 | 4,757.75 | 4,757.75 | 4,782.47 | 4,646.25 | 26,760 |
| November 21, 2025 | 4,663.75 | 4,690.75 | 4,690.75 | 4,707.85 | 4,622.75 | 36,961 |
| November 20, 2025 | 4,927.83 | 4,833.88 | 4,833.88 | 4,939 | 4,833.88 | 13,380 |
| November 19, 2025 | 4,791.25 | 4,808 | 4,808 | 4,866 | 4,790 | 115,518 |
| November 18, 2025 | 4,829 | 4,863.75 | 4,863.75 | 4,863.75 | 4,810 | 29,305 |
| November 17, 2025 | 5,016.75 | 5,014.25 | 5,014.25 | 5,029.5 | 4,968.79 | 202,648 |
| November 14, 2025 | 4,917.25 | 5,014 | 5,014 | 5,018 | 4,860 | 166,233 |
| November 13, 2025 | 5,128.5 | 5,042.75 | 5,042.75 | 5,140.5 | 5,042.75 | 113,364 |
| November 12, 2025 | 5,114.75 | 5,091 | 5,091 | 5,134.25 | 5,082.4 | 18,328 |
| November 11, 2025 | 5,059.5 | 5,053 | 5,053 | 5,076.75 | 5,035.25 | 52,382 |
| November 10, 2025 | 5,021.5 | 5,018.5 | 5,018.5 | 5,057.75 | 5,016.46 | 7,176 |
| November 07, 2025 | 4,890.12 | 4,788.75 | 4,788.75 | 4,912.93 | 4,782.5 | 47,783 |
| November 06, 2025 | 5,041.75 | 4,957 | 4,957 | 5,057.75 | 4,952.75 | 24,463 |
| November 05, 2025 | 4,997.75 | 5,143.75 | 5,143.75 | 5,148.23 | 4,991.5 | 14,612 |
| November 04, 2025 | 5,183.75 | 5,201.75 | 5,201.75 | 5,217.5 | 5,141.75 | 34,644 |
| November 03, 2025 | 5,379.75 | 5,363.75 | 5,363.75 | 5,405.61 | 5,335.19 | 56,934 |
| October 31, 2025 | 5,202.5 | 5,162.38 | 5,162.38 | 5,211.76 | 5,159.75 | 23,781 |
| October 30, 2025 | 5,116.75 | 5,091.75 | 5,091.75 | 5,127.22 | 5,074.25 | 47,405 |
| October 29, 2025 | 5,053.75 | 5,150.75 | 5,150.75 | 5,152.75 | 5,029.77 | 27,729 |
| October 28, 2025 | 4,885 | 4,940.88 | 4,940.88 | 4,945 | 4,868.25 | 13,965 |
| October 27, 2025 | 4,951.25 | 4,939.38 | 4,939.38 | 4,969.25 | 4,930.5 | 17,365 |
| October 24, 2025 | 4,795.5 | 4,827.13 | 4,827.13 | 4,828.45 | 4,781 | 16,150 |
| October 23, 2025 | 4,662.25 | 4,703.88 | 4,703.88 | 4,712.25 | 4,645 | 28,336 |
| October 22, 2025 | 4,744.75 | 4,691.5 | 4,691.5 | 4,745.75 | 4,691.5 | 9,575 |
| October 21, 2025 | 4,674.36 | 4,654.25 | 4,654.25 | 4,682.75 | 4,650 | 30,538 |
| October 20, 2025 | 4,666 | 4,717.88 | 4,717.88 | 4,719.5 | 4,659.45 | 19,089 |