5,118.50
-45.75(-0.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,153.25 | 5,118.5 | 5,118.5 | 5,153.75 | 5,104 | 77,290 |
| January 13, 2026 | 5,157.25 | 5,164.25 | 5,164.25 | 5,169.75 | 5,146.45 | 81,315 |
| January 12, 2026 | 5,133.75 | 5,152.75 | 5,152.75 | 5,156 | 5,113.38 | 80,351 |
| January 09, 2026 | 5,134.25 | 5,164.5 | 5,164.5 | 5,169.75 | 5,132.75 | 95,034 |
| January 08, 2026 | 5,118.75 | 5,129.25 | 5,129.25 | 5,134.1 | 5,116 | 89,533 |
| January 07, 2026 | 5,122.25 | 5,136.5 | 5,136.5 | 5,140 | 5,114.1 | 74,580 |
| January 06, 2026 | 5,078.75 | 5,105.5 | 5,105.5 | 5,115.52 | 5,063.2 | 213,348 |
| January 05, 2026 | 5,096 | 5,092 | 5,092 | 5,109.25 | 5,081.5 | 120,115 |
| January 02, 2026 | 5,087.5 | 5,053.25 | 5,053.25 | 5,106.5 | 5,044.09 | 111,240 |
| December 31, 2025 | 5,093.75 | 5,096.75 | 5,096.75 | 5,103.54 | 5,091.5 | 58,905 |
| December 30, 2025 | 5,087 | 5,103.75 | 5,103.75 | 5,108.25 | 5,081.25 | 144,287 |
| December 29, 2025 | 5,108.25 | 5,090 | 5,090 | 5,113.75 | 5,086.75 | 151,782 |
| December 24, 2025 | 5,091.5 | 5,090.25 | 5,090.25 | 5,093.69 | 5,083.75 | 67,197 |
| December 23, 2025 | 5,070.75 | 5,091 | 5,091 | 5,094.06 | 5,061.36 | 81,581 |
| December 22, 2025 | 5,087.25 | 5,087.25 | 5,087.25 | 5,091 | 5,071.25 | 118,649 |
| December 19, 2025 | 5,055.5 | 5,083.25 | 5,083.25 | 5,089 | 5,043.75 | 67,450 |
| December 18, 2025 | 5,020.75 | 5,065.25 | 5,065.25 | 5,065.25 | 5,016 | 102,187 |
| December 17, 2025 | 5,083.5 | 5,015.25 | 5,015.25 | 5,098.5 | 5,013.25 | 85,712 |
| December 16, 2025 | 5,046.75 | 5,031.25 | 5,031.25 | 5,056.75 | 5,027.01 | 188,547 |
| December 15, 2025 | 5,095.5 | 5,078 | 5,078 | 5,105.56 | 5,058.95 | 98,383 |
| December 12, 2025 | 5,132.5 | 5,083.25 | 5,083.25 | 5,138.24 | 5,072.5 | 40,407 |
| December 11, 2025 | 5,068.5 | 5,093.25 | 5,093.25 | 5,109.5 | 5,053.25 | 208,887 |
| December 10, 2025 | 5,127 | 5,125 | 5,112.98 | 5,134 | 5,109.5 | 73,462 |
| December 09, 2025 | 5,132 | 5,142.5 | 5,130.42 | 5,145.5 | 5,118.31 | 66,130 |
| December 08, 2025 | 5,151 | 5,129.5 | 5,117.45 | 5,155 | 5,125.75 | 132,481 |
| December 05, 2025 | 5,134.6 | 5,141.75 | 5,141.75 | 5,195.75 | 5,119 | 98,288 |
| December 04, 2025 | 5,126.5 | 5,113.5 | 5,113.5 | 5,130.4 | 5,101.4 | 89,785 |
| December 03, 2025 | 5,152.5 | 5,117 | 5,117 | 5,155 | 5,105.13 | 142,909 |
| December 02, 2025 | 5,136.75 | 5,151.75 | 5,151.75 | 5,176.75 | 5,135.25 | 110,949 |
| December 01, 2025 | 5,133.25 | 5,145.25 | 5,145.25 | 5,145.25 | 5,108.08 | 197,336 |
| November 28, 2025 | 5,143 | 5,149 | 5,149 | 5,179.5 | 5,126.75 | 197,443 |
| November 27, 2025 | 5,134.5 | 5,129.5 | 5,129.5 | 5,144.75 | 5,124.19 | 45,232 |
| November 26, 2025 | 5,138 | 5,139.75 | 5,139.75 | 5,178.75 | 5,118.31 | 140,091 |
| November 25, 2025 | 5,093.5 | 5,083.25 | 5,083.25 | 5,098.35 | 5,044.75 | 96,406 |
| November 24, 2025 | 5,056.5 | 5,089.75 | 5,089.75 | 5,096.69 | 5,034.5 | 105,573 |
| November 21, 2025 | 4,983.25 | 5,006.75 | 5,006.75 | 5,015.25 | 4,968.25 | 324,351 |
| November 20, 2025 | 5,128.5 | 5,088.75 | 5,088.75 | 5,157.59 | 5,088.75 | 110,534 |
| November 19, 2025 | 5,023.75 | 5,058.5 | 5,058.5 | 5,086.2 | 5,020.5 | 104,802 |
| November 18, 2025 | 5,030.25 | 5,030.75 | 5,030.75 | 5,050.75 | 4,987.75 | 144,814 |
| November 17, 2025 | 5,120.5 | 5,087.25 | 5,087.25 | 5,133 | 5,066.75 | 102,990 |
| November 14, 2025 | 5,098.75 | 5,117 | 5,117 | 5,123 | 5,032.75 | 688,298 |
| November 13, 2025 | 5,203.25 | 5,120.75 | 5,120.75 | 5,207.75 | 5,114.71 | 148,110 |
| November 12, 2025 | 5,206.5 | 5,193.5 | 5,193.5 | 5,230.88 | 5,183.48 | 197,635 |
| November 11, 2025 | 5,178.5 | 5,156.75 | 5,156.75 | 5,183 | 5,149.5 | 85,050 |
| November 10, 2025 | 5,131 | 5,132.5 | 5,132.5 | 5,157.5 | 5,124.5 | 159,579 |
| November 07, 2025 | 5,118.25 | 5,034 | 5,034 | 5,126.25 | 5,028.26 | 304,721 |
| November 06, 2025 | 5,171.75 | 5,116.75 | 5,116.75 | 5,194 | 5,112.09 | 171,743 |
| November 05, 2025 | 5,166.75 | 5,197.5 | 5,197.5 | 5,199.25 | 5,159.89 | 301,632 |
| November 04, 2025 | 5,156.25 | 5,193.25 | 5,193.25 | 5,204.5 | 5,149.25 | 159,946 |
| November 03, 2025 | 5,190.5 | 5,187.75 | 5,187.75 | 5,221.98 | 5,165.5 | 127,455 |
| October 31, 2025 | 5,211.25 | 5,188.25 | 5,188.25 | 5,231.75 | 5,179.75 | 168,740 |
| October 30, 2025 | 5,206.25 | 5,197.75 | 5,197.75 | 5,213.32 | 5,183.43 | 150,234 |
| October 29, 2025 | 5,205.75 | 5,198.25 | 5,198.25 | 5,218.17 | 5,188.94 | 67,847 |
| October 28, 2025 | 5,133.25 | 5,164.25 | 5,164.25 | 5,177.5 | 5,130.75 | 115,450 |
| October 27, 2025 | 5,124.25 | 5,124.75 | 5,124.75 | 5,128.75 | 5,107 | 112,356 |
| October 24, 2025 | 5,050.75 | 5,094.5 | 5,094.5 | 5,101 | 5,048.89 | 113,949 |
| October 23, 2025 | 5,010 | 5,029.75 | 5,029.75 | 5,029.78 | 4,993.5 | 209,725 |
| October 22, 2025 | 5,041 | 4,993.25 | 4,993.25 | 5,048 | 4,993.25 | 196,213 |
| October 21, 2025 | 5,005.85 | 5,017 | 5,017 | 5,024.5 | 5,002.52 | 132,599 |
| October 20, 2025 | 4,968.25 | 4,995 | 4,995 | 5,002.56 | 4,953.96 | 185,493 |