4,024.00
+19(+0.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,026 | 4,005 | 4,005 | 4,026 | 3,989.89 | 3,394 |
| January 12, 2026 | 4,065 | 4,039 | 4,039 | 4,065 | 4,039 | 11,760 |
| January 09, 2026 | 3,999 | 4,039 | 4,039 | 4,061 | 3,985 | 13,815 |
| January 08, 2026 | 3,988 | 3,995 | 3,995 | 3,996 | 3,986 | 14,725 |
| January 07, 2026 | 3,986 | 3,970 | 3,970 | 3,986 | 3,966 | 2,624 |
| January 06, 2026 | 3,930 | 3,926.5 | 3,926.5 | 3,941 | 3,923.06 | 7,414 |
| January 05, 2026 | 3,905 | 3,927.5 | 3,927.5 | 3,928.35 | 3,905 | 2,639 |
| January 02, 2026 | 3,853 | 3,897 | 3,897 | 3,960 | 3,853 | 11,468 |
| December 31, 2025 | 3,906 | 3,884 | 3,884 | 3,906 | 3,878.63 | 914 |
| December 30, 2025 | 3,886.63 | 3,895.5 | 3,895.5 | 3,901.94 | 3,886.63 | 1,431 |
| December 29, 2025 | 3,895 | 3,879 | 3,879 | 3,902 | 3,878 | 352,586 |
| December 24, 2025 | 3,870 | 3,875 | 3,875 | 3,875 | 3,868.06 | 103 |
| December 23, 2025 | 3,869 | 3,883 | 3,883 | 3,888 | 3,869 | 40,640 |
| December 22, 2025 | 3,850 | 3,842 | 3,842 | 3,850 | 3,828.51 | 4,026 |
| December 19, 2025 | 3,876 | 3,886.5 | 3,886.5 | 3,890 | 3,870.74 | 11,301 |
| December 18, 2025 | 3,867 | 3,871 | 3,871 | 3,876 | 3,857 | 7,484 |
| December 17, 2025 | 3,881.35 | 3,852 | 3,852 | 3,881.35 | 3,849.66 | 2,229 |
| December 16, 2025 | 3,866 | 3,865 | 3,865 | 3,894 | 3,865 | 4,165 |
| December 15, 2025 | 3,926 | 3,926 | 3,926 | 3,939 | 3,921 | 4,550 |
| December 12, 2025 | 3,874 | 3,886 | 3,886 | 3,886 | 3,870 | 3,535 |
| December 11, 2025 | 3,837 | 3,865 | 3,865 | 3,876 | 3,837 | 7,134 |
| December 10, 2025 | 3,872.41 | 3,881.5 | 3,881.5 | 3,886 | 3,869.98 | 2,693 |
| December 09, 2025 | 3,892 | 3,873 | 3,873 | 3,892 | 3,873 | 5,967 |
| December 08, 2025 | 3,895 | 3,870 | 3,870 | 3,902 | 3,868.06 | 1,172 |
| December 05, 2025 | 3,869.38 | 3,863 | 3,863 | 3,872.5 | 3,855 | 4,253 |
| December 04, 2025 | 3,892 | 3,859 | 3,859 | 3,892 | 3,854 | 2,401 |
| December 03, 2025 | 3,848 | 3,840.5 | 3,840.5 | 3,868 | 3,829 | 10,424 |
| December 02, 2025 | 3,889 | 3,879.5 | 3,879.5 | 3,894 | 3,873 | 1,135 |
| December 01, 2025 | 3,909 | 3,913.5 | 3,913.5 | 3,913.85 | 3,895 | 809,511 |
| November 28, 2025 | 3,942 | 3,911 | 3,911 | 3,942 | 3,911 | 3,460 |
| November 27, 2025 | 3,900 | 3,892 | 3,892 | 3,905.95 | 3,889 | 2,120 |
| November 26, 2025 | 3,896 | 3,885 | 3,885 | 3,900 | 3,880 | 4,335 |
| November 25, 2025 | 3,841 | 3,865 | 3,865 | 3,865 | 3,840 | 3,563 |
| November 24, 2025 | 3,852 | 3,852 | 3,852 | 3,861.94 | 3,833.64 | 9,171 |
| November 21, 2025 | 3,840 | 3,836 | 3,838 | 3,844 | 3,811 | 5,124 |
| November 20, 2025 | 3,812 | 3,797 | 3,797 | 3,820.87 | 3,796.12 | 1,650 |
| November 19, 2025 | 3,799 | 3,805 | 3,805 | 3,819 | 3,799 | 8,394 |
| November 18, 2025 | 3,797 | 3,801 | 3,801 | 3,801 | 3,784.06 | 1,580 |
| November 17, 2025 | 3,893.97 | 3,873 | 3,873 | 3,893.97 | 3,871 | 1,183 |
| November 14, 2025 | 3,899 | 3,909 | 3,909 | 3,910 | 3,881 | 1,179 |
| November 13, 2025 | 3,903 | 3,871 | 3,871 | 3,917 | 3,869.28 | 18,614 |
| November 12, 2025 | 3,903 | 3,905 | 3,905 | 3,913 | 3,873 | 11,994 |
| November 11, 2025 | 3,865 | 3,872.5 | 3,872.5 | 3,880 | 3,860 | 9,186 |
| November 10, 2025 | 3,870 | 3,868.5 | 3,868.5 | 3,882 | 3,856 | 6,148 |
| November 07, 2025 | 3,871 | 3,834 | 3,834 | 3,872.7 | 3,834 | 3,529 |
| November 06, 2025 | 3,865.93 | 3,857 | 3,857 | 3,883 | 3,857 | 6,134 |
| November 05, 2025 | 3,878 | 3,868 | 3,868 | 3,912 | 3,867 | 5,434 |
| November 04, 2025 | 3,871 | 3,894 | 3,894 | 3,895.95 | 3,865 | 1,944 |
| November 03, 2025 | 3,837 | 3,831 | 3,831 | 3,848 | 3,826 | 4,083 |
| October 31, 2025 | 3,849 | 3,833 | 3,833 | 3,860 | 3,833 | 18,057 |
| October 30, 2025 | 3,844 | 3,851 | 3,851 | 3,852 | 3,827 | 53,665 |
| October 29, 2025 | 3,815 | 3,824 | 3,824 | 3,824 | 3,807.3 | 16,898 |
| October 28, 2025 | 3,838 | 3,845 | 3,845 | 3,846.95 | 3,824 | 87,234 |
| October 27, 2025 | 3,874 | 3,866 | 3,866 | 3,881 | 3,864 | 7,827 |
| October 24, 2025 | 3,819.94 | 3,847 | 3,847 | 3,847 | 3,819.94 | 3,867 |
| October 23, 2025 | 3,821 | 3,825 | 3,825 | 3,830.93 | 3,813.68 | 6,949 |
| October 22, 2025 | 3,819 | 3,797 | 3,797 | 3,829 | 3,797 | 13,067 |
| October 21, 2025 | 3,782 | 3,791 | 3,791 | 3,794 | 3,781 | 8,733 |
| October 20, 2025 | 3,785 | 3,810 | 3,810 | 3,819.94 | 3,784.9 | 4,951 |
| October 17, 2025 | 3,754 | 3,779 | 3,779 | 3,788.93 | 3,733.28 | 3,438 |