4,608.00
+1(+0.02%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 4,598 | 4,607 | 4,607 | 4,612 | 4,329.9 | 35,277 |
| January 12, 2026 | 4,615 | 4,602 | 4,602 | 4,615 | 4,587 | 51,808 |
| January 09, 2026 | 4,562 | 4,604 | 4,604 | 4,611 | 4,558 | 43,922 |
| January 08, 2026 | 4,548 | 4,552 | 4,552 | 4,557.99 | 4,543.4 | 68,880 |
| January 07, 2026 | 4,568.36 | 4,557 | 4,557 | 4,574 | 4,556 | 37,198 |
| January 06, 2026 | 4,534 | 4,550 | 4,550 | 4,558 | 4,515 | 20,007 |
| January 05, 2026 | 4,568 | 4,520 | 4,520 | 4,568 | 4,509 | 59,028 |
| January 02, 2026 | 4,470 | 4,495 | 4,495 | 4,521 | 4,467.19 | 49,128 |
| December 31, 2025 | 4,479 | 4,467 | 4,467 | 4,479 | 4,460 | 22,086 |
| December 30, 2025 | 4,457 | 4,482 | 4,482 | 4,490 | 4,454 | 110,692 |
| December 29, 2025 | 4,460 | 4,451 | 4,451 | 4,468 | 4,449.36 | 21,807 |
| December 24, 2025 | 4,436.74 | 4,432 | 4,432 | 4,449 | 4,416 | 11,556 |
| December 23, 2025 | 4,443 | 4,445 | 4,445 | 4,458.4 | 4,410 | 26,197 |
| December 22, 2025 | 4,454 | 4,443 | 4,443 | 4,473 | 4,433 | 15,270 |
| December 19, 2025 | 4,435 | 4,462.5 | 4,462.5 | 4,465 | 4,399 | 36,048 |
| December 18, 2025 | 4,416.8 | 4,434 | 4,434 | 4,434 | 4,407 | 22,056 |
| December 17, 2025 | 4,438 | 4,395 | 4,395 | 4,446 | 4,393 | 49,442 |
| December 16, 2025 | 4,455 | 4,407 | 4,407 | 4,456 | 4,406 | 19,994 |
| December 15, 2025 | 4,455 | 4,449 | 4,449 | 4,469.43 | 4,445 | 23,684 |
| December 12, 2025 | 4,479 | 4,437 | 4,437 | 4,507 | 4,435 | 34,278 |
| December 11, 2025 | 4,426 | 4,442 | 4,442 | 4,450.99 | 4,420 | 27,259 |
| December 10, 2025 | 4,400 | 4,418 | 4,418 | 4,418 | 4,399.1 | 29,548 |
| December 09, 2025 | 4,406 | 4,412 | 4,412 | 4,417.59 | 4,369 | 132,578 |
| December 08, 2025 | 4,398 | 4,389 | 4,389 | 4,408.36 | 4,383 | 53,090 |
| December 05, 2025 | 4,374 | 4,390 | 4,390 | 4,403 | 4,363.46 | 17,226 |
| December 04, 2025 | 4,394 | 4,377 | 4,377 | 4,394 | 4,369 | 58,707 |
| December 03, 2025 | 4,385 | 4,361 | 4,361 | 4,387 | 4,338 | 26,500 |
| December 02, 2025 | 4,367 | 4,382 | 4,382 | 4,394 | 4,363 | 31,894 |
| December 01, 2025 | 4,356 | 4,366 | 4,366 | 4,368 | 4,338 | 33,381 |
| November 28, 2025 | 4,376 | 4,363 | 4,363 | 4,377 | 4,322 | 40,667 |
| November 27, 2025 | 4,337 | 4,329 | 4,329 | 4,339 | 4,327 | 14,742 |
| November 26, 2025 | 4,325.87 | 4,340 | 4,340 | 4,342.51 | 4,317 | 117,438 |
| November 25, 2025 | 4,272 | 4,300 | 4,300 | 4,302 | 4,258.18 | 24,761 |
| November 24, 2025 | 4,270 | 4,281 | 4,281 | 4,292 | 4,249 | 83,260 |
| November 21, 2025 | 4,192.22 | 4,219 | 4,219 | 4,224.84 | 4,173 | 30,961 |
| November 20, 2025 | 4,286.49 | 4,239 | 4,239 | 4,289 | 4,239 | 89,932 |
| November 19, 2025 | 4,248 | 4,248 | 4,248 | 4,279 | 4,233.99 | 64,050 |
| November 18, 2025 | 4,245.68 | 4,237 | 4,237 | 4,257 | 4,200 | 50,706 |
| November 17, 2025 | 4,379 | 4,327 | 4,327 | 4,379 | 4,318.6 | 28,288 |
| November 14, 2025 | 4,380 | 4,374 | 4,374 | 4,385 | 4,318 | 16,213 |
| November 13, 2025 | 4,431 | 4,377 | 4,377 | 4,434 | 4,375 | 39,791 |
| November 12, 2025 | 4,368 | 4,407 | 4,407 | 4,424 | 4,367 | 27,624 |
| November 11, 2025 | 4,337 | 4,340 | 4,340 | 4,347.22 | 4,330.08 | 23,107 |
| November 10, 2025 | 4,313 | 4,309 | 4,309 | 4,335 | 4,304 | 41,844 |
| November 07, 2025 | 4,282.25 | 4,250 | 4,250 | 4,325 | 4,246.35 | 34,597 |
| November 06, 2025 | 4,346 | 4,289 | 4,289 | 4,346 | 4,286 | 54,830 |
| November 05, 2025 | 4,269 | 4,311 | 4,311 | 4,315 | 4,256 | 44,650 |
| November 04, 2025 | 4,281 | 4,288 | 4,288 | 4,305 | 4,259 | 33,613 |
| November 03, 2025 | 4,296 | 4,289 | 4,289 | 4,319 | 4,281.13 | 57,287 |
| October 31, 2025 | 4,317 | 4,282 | 4,282 | 4,317 | 4,275 | 42,445 |
| October 30, 2025 | 4,308 | 4,298 | 4,298 | 4,308 | 4,273 | 36,564 |
| October 29, 2025 | 4,281 | 4,302 | 4,302 | 4,310 | 4,278 | 29,116 |
| October 28, 2025 | 4,234 | 4,272 | 4,272 | 4,272 | 4,222 | 52,723 |
| October 27, 2025 | 4,227 | 4,236 | 4,236 | 4,247 | 4,218 | 53,781 |
| October 24, 2025 | 4,185 | 4,204 | 4,204 | 4,206.96 | 4,175.96 | 77,796 |
| October 23, 2025 | 4,152 | 4,157 | 4,157 | 4,165 | 4,134 | 55,185 |
| October 22, 2025 | 4,173 | 4,133 | 4,133 | 4,173 | 4,132.64 | 93,547 |
| October 21, 2025 | 4,140 | 4,146.29 | 4,146.29 | 4,152 | 4,130.04 | 97,864 |
| October 20, 2025 | 4,123 | 4,136 | 4,136 | 4,143 | 4,113 | 38,018 |
| October 17, 2025 | 4,051 | 4,088 | 4,088 | 4,108.96 | 4,032 | 94,332 |