7,682.00
+10(+0.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,619 | 7,682 | 7,682 | 7,689 | 7,619 | 10,108 |
| January 13, 2026 | 7,657 | 7,672 | 7,672 | 7,709 | 7,626.25 | 2,920 |
| January 12, 2026 | 7,618 | 7,655 | 7,655 | 7,659 | 7,591 | 13,767 |
| January 09, 2026 | 7,602 | 7,665 | 7,665 | 7,710 | 7,598 | 8,553 |
| January 08, 2026 | 7,476.7 | 7,575 | 7,575 | 7,575 | 7,455 | 16,289 |
| January 07, 2026 | 7,540 | 7,484 | 7,484 | 7,562 | 7,445.2 | 19,469 |
| January 06, 2026 | 7,376 | 7,454 | 7,454 | 7,459.8 | 7,354 | 11,528 |
| January 05, 2026 | 7,352 | 7,394 | 7,394 | 7,445 | 7,323 | 3,738 |
| January 02, 2026 | 7,281.4 | 7,309 | 7,309 | 7,334 | 7,272.86 | 8,701 |
| December 31, 2025 | 7,361 | 7,367 | 7,367 | 7,381 | 7,345 | 1,467 |
| December 30, 2025 | 7,395 | 7,389 | 7,389 | 7,420 | 7,383 | 3,996 |
| December 29, 2025 | 7,414 | 7,400.5 | 7,400.5 | 7,471 | 7,381.35 | 19,171 |
| December 24, 2025 | 7,413 | 7,399 | 7,399 | 7,415 | 7,384 | 3,360 |
| December 23, 2025 | 7,445 | 7,405 | 7,405 | 7,459 | 7,405 | 13,371 |
| December 22, 2025 | 7,446.48 | 7,495 | 7,495 | 7,498 | 7,421 | 48,777 |
| December 19, 2025 | 7,446.46 | 7,459 | 7,459 | 7,471 | 7,426.5 | 31,547 |
| December 18, 2025 | 7,449 | 7,473 | 7,473 | 7,506 | 7,429 | 9,939 |
| December 17, 2025 | 7,487.73 | 7,427 | 7,427 | 7,535.8 | 7,425 | 11,645 |
| December 16, 2025 | 7,494 | 7,440 | 7,440 | 7,497 | 7,440 | 6,844 |
| December 15, 2025 | 7,549 | 7,495 | 7,495 | 7,588 | 7,489.05 | 12,241 |
| December 12, 2025 | 7,632.96 | 7,562 | 7,562 | 7,642 | 7,544.46 | 8,662 |
| December 11, 2025 | 7,520 | 7,557 | 7,557 | 7,566 | 7,491.2 | 10,886 |
| December 10, 2025 | 7,412 | 7,459 | 7,459 | 7,459 | 7,389.1 | 7,425 |
| December 09, 2025 | 7,383.72 | 7,457 | 7,457 | 7,462 | 7,359.9 | 4,815 |
| December 08, 2025 | 7,410 | 7,413 | 7,413 | 7,439 | 7,400.19 | 16,734 |
| December 05, 2025 | 7,404 | 7,421 | 7,421 | 7,438.9 | 7,388 | 2,065 |
| December 04, 2025 | 7,430.72 | 7,406 | 7,406 | 7,433 | 7,365.16 | 5,123 |
| December 03, 2025 | 7,391 | 7,393 | 7,393 | 7,403 | 7,341.5 | 28,976 |
| December 02, 2025 | 7,385 | 7,385 | 7,385 | 7,433 | 7,370 | 10,696 |
| December 01, 2025 | 7,356 | 7,389 | 7,389 | 7,399 | 7,308.9 | 15,794 |
| November 28, 2025 | 7,467.78 | 7,398 | 7,398 | 7,467.78 | 7,393 | 2,329 |
| November 27, 2025 | 7,407.38 | 7,387 | 7,387 | 7,422 | 7,383 | 3,351 |
| November 26, 2025 | 7,407.24 | 7,438 | 7,438 | 7,458 | 7,369 | 9,413 |
| November 25, 2025 | 7,261.52 | 7,368 | 7,368 | 7,370 | 7,221.8 | 12,317 |
| November 24, 2025 | 7,183.62 | 7,230 | 7,230 | 7,246 | 7,146 | 15,355 |
| November 21, 2025 | 6,958 | 7,114 | 7,114 | 7,114 | 6,946 | 11,326 |
| November 20, 2025 | 7,128 | 7,089 | 7,089 | 7,182 | 7,027 | 16,979 |
| November 19, 2025 | 7,060.06 | 7,073 | 7,073 | 7,135.92 | 7,047 | 8,726 |
| November 18, 2025 | 7,023 | 7,052 | 7,052 | 7,052 | 6,979 | 70,862 |
| November 17, 2025 | 7,222.91 | 7,147 | 7,147 | 7,227 | 7,133 | 3,162 |
| November 14, 2025 | 7,220.91 | 7,214 | 7,214 | 7,239 | 7,106 | 14,865 |
| November 13, 2025 | 7,376 | 7,280 | 7,280 | 7,398 | 7,258 | 8,873 |
| November 12, 2025 | 7,385 | 7,424 | 7,424 | 7,493 | 7,369 | 7,336 |
| November 11, 2025 | 7,358 | 7,355 | 7,355 | 7,366 | 7,314 | 4,971 |
| November 10, 2025 | 7,318 | 7,324 | 7,324 | 7,363 | 7,297 | 15,894 |
| November 07, 2025 | 7,297.52 | 7,171 | 7,171 | 7,299 | 7,153 | 9,405 |
| November 06, 2025 | 7,356 | 7,269 | 7,269 | 7,378 | 7,269 | 17,946 |
| November 05, 2025 | 7,272 | 7,337 | 7,337 | 7,349 | 7,228 | 12,060 |
| November 04, 2025 | 7,222 | 7,286 | 7,286 | 7,302 | 7,187 | 7,109 |
| November 03, 2025 | 7,261 | 7,247 | 7,247 | 7,312 | 7,190 | 7,690 |
| October 31, 2025 | 7,273 | 7,250 | 7,250 | 7,287 | 7,223 | 6,259 |
| October 30, 2025 | 7,335.2 | 7,327.5 | 7,327.5 | 7,363 | 7,296 | 5,204 |
| October 29, 2025 | 7,425 | 7,405 | 7,405 | 7,425 | 7,344 | 16,078 |
| October 28, 2025 | 7,363.64 | 7,379 | 7,379 | 7,403 | 7,327 | 20,511 |
| October 27, 2025 | 7,444 | 7,369.5 | 7,369.5 | 7,455 | 7,369.5 | 9,317 |
| October 24, 2025 | 7,332 | 7,425 | 7,425 | 7,431 | 7,321 | 14,697 |
| October 23, 2025 | 7,245 | 7,274 | 7,274 | 7,292.52 | 7,227 | 7,075 |
| October 22, 2025 | 7,300 | 7,239 | 7,239 | 7,316 | 7,225 | 6,071 |
| October 21, 2025 | 7,236 | 7,272 | 7,272 | 7,285.82 | 7,210.1 | 6,751 |
| October 20, 2025 | 7,165 | 7,196 | 7,196 | 7,231.8 | 7,128 | 8,928 |