7,426.00
-93(-1.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,506 | 7,426 | 7,426 | 7,518 | 7,413 | 11,467 |
| January 13, 2026 | 7,480 | 7,519 | 7,519 | 7,519 | 7,461 | 4,000 |
| January 12, 2026 | 7,404 | 7,461 | 7,461 | 7,467.66 | 7,368.52 | 14,898 |
| January 09, 2026 | 7,354.89 | 7,447 | 7,447 | 7,447 | 7,339 | 4,958 |
| January 08, 2026 | 7,407 | 7,351.5 | 7,351.5 | 7,442 | 7,349.58 | 1,273 |
| January 07, 2026 | 7,412 | 7,422 | 7,422 | 7,425.3 | 7,393.77 | 6,579 |
| January 06, 2026 | 7,372 | 7,386 | 7,386 | 7,389.12 | 7,342.97 | 2,083 |
| January 05, 2026 | 7,332.51 | 7,368 | 7,368 | 7,383.61 | 7,320 | 12,523 |
| January 02, 2026 | 7,273 | 7,258 | 7,258 | 7,345 | 7,241 | 3,421 |
| December 31, 2025 | 7,263 | 7,248 | 7,248 | 7,271 | 7,223 | 3,855 |
| December 30, 2025 | 7,251 | 7,292.5 | 7,292.5 | 7,295 | 7,237 | 30,800 |
| December 29, 2025 | 7,290 | 7,251 | 7,251 | 7,307 | 7,221.5 | 6,202 |
| December 24, 2025 | 7,291 | 7,288.5 | 7,288.5 | 7,298 | 7,267 | 512 |
| December 23, 2025 | 7,262 | 7,289 | 7,289 | 7,296 | 7,248 | 2,845 |
| December 22, 2025 | 7,269 | 7,267.5 | 7,267.5 | 7,306 | 7,247 | 3,542 |
| December 19, 2025 | 7,181 | 7,248 | 7,248 | 7,252 | 7,138 | 1,962 |
| December 18, 2025 | 7,050 | 7,141.5 | 7,141.5 | 7,150 | 7,041 | 38,933 |
| December 17, 2025 | 7,186.54 | 7,029 | 7,029 | 7,213.65 | 7,029 | 9,176 |
| December 16, 2025 | 7,110 | 7,110 | 7,110 | 7,151 | 7,108.2 | 5,101 |
| December 15, 2025 | 7,217.62 | 7,205 | 7,205 | 7,248 | 7,182 | 9,926 |
| December 12, 2025 | 7,353 | 7,193.5 | 7,193.5 | 7,358 | 7,193.5 | 4,584 |
| December 11, 2025 | 7,287 | 7,277 | 7,277 | 7,312 | 7,263 | 2,371 |
| December 10, 2025 | 7,317 | 7,321.5 | 7,321.5 | 7,329 | 7,287.45 | 4,219 |
| December 09, 2025 | 7,316.25 | 7,338 | 7,338 | 7,358 | 7,283 | 10,842 |
| December 08, 2025 | 7,298 | 7,292 | 7,292 | 7,322 | 7,281 | 2,315 |
| December 05, 2025 | 7,263 | 7,232 | 7,232 | 7,281.57 | 7,232 | 10,481 |
| December 04, 2025 | 7,197.55 | 7,221 | 7,221 | 7,221 | 7,164 | 3,233 |
| December 03, 2025 | 7,197 | 7,154 | 7,154 | 7,226 | 7,111 | 4,958 |
| December 02, 2025 | 7,177 | 7,210 | 7,210 | 7,271.7 | 7,171 | 8,377 |
| December 01, 2025 | 7,212 | 7,189 | 7,189 | 7,220 | 7,142 | 5,936 |
| November 28, 2025 | 7,270 | 7,231 | 7,231 | 7,270 | 7,201 | 4,582 |
| November 27, 2025 | 7,211 | 7,192 | 7,192 | 7,213 | 7,186 | 4,450 |
| November 26, 2025 | 7,180 | 7,194.5 | 7,194.5 | 7,194.91 | 7,137 | 7,916 |
| November 25, 2025 | 7,077 | 7,050 | 7,050 | 7,091 | 6,973 | 17,909 |
| November 24, 2025 | 7,034 | 7,085 | 7,085 | 7,089 | 6,991 | 2,450 |
| November 21, 2025 | 6,984.7 | 6,964 | 6,964 | 7,035 | 6,925.99 | 7,766 |
| November 20, 2025 | 7,203.01 | 7,146 | 7,146 | 7,244.2 | 7,146 | 3,949 |
| November 19, 2025 | 7,083 | 7,100 | 7,100 | 7,146.55 | 7,069.64 | 4,261 |
| November 18, 2025 | 7,093.63 | 7,090 | 7,090 | 7,114.2 | 7,049 | 14,834 |
| November 17, 2025 | 7,209.52 | 7,174 | 7,174 | 7,261 | 7,157 | 7,819 |
| November 14, 2025 | 7,216 | 7,224.5 | 7,224.5 | 7,243 | 7,105 | 11,854 |
| November 13, 2025 | 7,378.7 | 7,235 | 7,235 | 7,382 | 7,229 | 6,422 |
| November 12, 2025 | 7,379 | 7,359 | 7,359 | 7,391.65 | 7,325 | 3,251 |
| November 11, 2025 | 7,332 | 7,291 | 7,291 | 7,356 | 7,276 | 3,357 |
| November 10, 2025 | 7,280 | 7,275 | 7,275 | 7,313 | 7,213 | 4,425 |
| November 07, 2025 | 7,234 | 7,104 | 7,104 | 7,234 | 7,095 | 7,657 |
| November 06, 2025 | 7,270 | 7,214 | 7,214 | 7,312 | 7,214 | 4,433 |
| November 05, 2025 | 7,288 | 7,308 | 7,308 | 7,309 | 7,231.05 | 10,180 |
| November 04, 2025 | 7,256 | 7,304 | 7,304 | 7,328 | 7,249 | 14,397 |
| November 03, 2025 | 9,616.06 | 9,616.06 | 9,616.06 | 9,616.06 | 9,616.06 | 6,771 |
| October 31, 2025 | 7,339 | 7,313.5 | 7,313.5 | 7,363 | 7,311 | 10,650 |
| October 30, 2025 | 7,330 | 7,333 | 7,333 | 7,357 | 7,311 | 3,963 |
| October 29, 2025 | 7,323 | 7,332 | 7,332 | 7,350 | 7,312 | 7,243 |
| October 28, 2025 | 7,231 | 7,281 | 7,281 | 7,300 | 7,231 | 3,394 |
| October 27, 2025 | 7,247 | 7,224 | 7,224 | 7,256 | 7,211 | 6,750 |
| October 24, 2025 | 7,146 | 7,198 | 7,198 | 7,198 | 7,135 | 740 |
| October 23, 2025 | 7,082 | 7,119.5 | 7,119.5 | 7,129 | 7,069.12 | 33,487 |
| October 22, 2025 | 7,135.15 | 7,025 | 7,025 | 7,148 | 7,025 | 10,914 |
| October 21, 2025 | 7,135 | 7,105 | 7,105 | 7,149.14 | 7,099.3 | 3,768 |
| October 20, 2025 | 7,122 | 7,129.5 | 7,129.5 | 7,134.75 | 7,099.45 | 2,296 |