5,740.00
-20(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,820 | 5,740 | 5,740 | 5,900 | 5,680 | 6,307 |
| January 13, 2026 | 5,780 | 5,760 | 5,760 | 5,900 | 5,600 | 24,180 |
| January 12, 2026 | 5,736 | 5,740 | 5,740 | 5,940 | 5,640 | 8,604 |
| January 09, 2026 | 5,800 | 5,780 | 5,780 | 5,860 | 5,620 | 6,806 |
| January 08, 2026 | 5,703.75 | 5,720 | 5,720 | 5,780 | 5,620 | 15,413 |
| January 07, 2026 | 5,760 | 5,720 | 5,720 | 5,900 | 5,700 | 5,777 |
| January 06, 2026 | 5,740 | 5,800 | 5,800 | 5,900 | 5,660 | 28,645 |
| January 05, 2026 | 5,820 | 5,800 | 5,800 | 5,900 | 5,600 | 10,197 |
| January 02, 2026 | 5,740 | 5,720 | 5,720 | 5,780 | 5,680 | 9,793 |
| December 31, 2025 | 5,760 | 5,700 | 5,700 | 5,800 | 5,700 | 1,028 |
| December 30, 2025 | 5,690 | 5,700 | 5,700 | 5,800 | 5,690 | 2,244 |
| December 29, 2025 | 5,760 | 5,760 | 5,760 | 5,780 | 5,500 | 2,481 |
| December 24, 2025 | 5,650 | 5,640 | 5,640 | 5,800 | 5,500 | 1,214 |
| December 23, 2025 | 5,700 | 5,700 | 5,700 | 5,800 | 5,500 | 7,679 |
| December 22, 2025 | 5,640 | 5,700 | 5,700 | 5,840 | 5,564.36 | 10,741 |
| December 19, 2025 | 5,700 | 5,400 | 5,400 | 5,820 | 5,400 | 7,279 |
| December 18, 2025 | 5,770 | 5,710 | 5,710 | 5,900 | 5,500 | 17,978 |
| December 17, 2025 | 5,720 | 5,672 | 5,672 | 5,900 | 5,640 | 8,354 |
| December 16, 2025 | 5,760 | 5,702 | 5,702 | 5,900 | 5,620 | 5,315 |
| December 15, 2025 | 5,700 | 5,700 | 5,700 | 5,740 | 5,530 | 19,961 |
| December 12, 2025 | 5,670 | 5,540 | 5,540 | 5,800 | 5,540 | 5,365 |
| December 11, 2025 | 5,700 | 5,750 | 5,750 | 5,900 | 5,540 | 10,152 |
| December 10, 2025 | 5,700 | 5,780 | 5,780 | 6,000 | 5,620 | 5,712 |
| December 09, 2025 | 5,690 | 5,800 | 5,800 | 5,858 | 5,620 | 5,413 |
| December 08, 2025 | 5,780 | 5,760 | 5,760 | 5,900 | 5,620 | 5,933 |
| December 05, 2025 | 5,980 | 5,760 | 5,760 | 6,000 | 5,700 | 9,380 |
| December 04, 2025 | 5,720 | 5,800 | 5,800 | 6,000 | 5,600 | 7,892 |
| December 03, 2025 | 5,740 | 5,720 | 5,720 | 5,900 | 5,600 | 28,805 |
| December 02, 2025 | 5,680 | 5,600 | 5,600 | 5,800 | 5,600 | 13,206 |
| December 01, 2025 | 5,450 | 5,700 | 5,700 | 5,800 | 5,400 | 16,383 |
| November 28, 2025 | 5,300 | 5,500 | 5,500 | 5,500 | 5,300 | 10,675 |
| November 27, 2025 | 4,900 | 5,360 | 5,360 | 5,400 | 4,822 | 14,011 |
| November 26, 2025 | 4,650 | 4,850 | 4,850 | 4,850 | 4,600 | 15,730 |
| November 25, 2025 | 4,550 | 4,650 | 4,650 | 4,760 | 4,520 | 47,055 |
| November 24, 2025 | 4,550 | 4,510 | 4,510 | 4,724 | 4,400 | 329,962 |
| November 21, 2025 | 4,640 | 4,550 | 4,550 | 4,670 | 4,500 | 33,719 |
| November 20, 2025 | 4,830 | 4,720 | 4,720 | 4,860 | 4,650 | 41,490 |
| November 19, 2025 | 4,800 | 4,780 | 4,780 | 4,880 | 4,700 | 29,862 |
| November 18, 2025 | 4,900 | 4,780 | 4,780 | 4,940 | 4,700 | 65,989 |
| November 17, 2025 | 4,950 | 4,920 | 4,920 | 5,000 | 4,838 | 46,477 |
| November 14, 2025 | 5,048 | 4,940 | 4,940 | 5,180 | 4,800 | 27,581 |
| November 13, 2025 | 5,180 | 5,100 | 5,100 | 5,240 | 5,040 | 36,241 |
| November 12, 2025 | 5,200 | 5,200 | 5,200 | 5,300 | 5,000 | 58,126 |
| November 11, 2025 | 5,420 | 5,220 | 5,220 | 5,560 | 5,100 | 31,171 |
| November 10, 2025 | 5,320 | 5,420 | 5,420 | 5,500 | 5,300 | 47,841 |
| November 07, 2025 | 5,480 | 5,320 | 5,320 | 5,500 | 5,300 | 27,821 |
| November 06, 2025 | 5,540 | 5,480 | 5,480 | 5,600 | 5,480 | 46,361 |
| November 05, 2025 | 5,550 | 5,600 | 5,600 | 5,620 | 5,500 | 44,649 |
| November 04, 2025 | 5,660 | 5,580 | 5,580 | 5,800 | 5,500 | 11,947 |
| November 03, 2025 | 5,720 | 5,720 | 5,720 | 5,900 | 5,660 | 34,176 |
| October 31, 2025 | 5,840 | 5,700 | 5,700 | 5,840 | 5,700 | 25,562 |
| October 30, 2025 | 5,800 | 5,780 | 5,780 | 5,900 | 5,700 | 29,704 |
| October 29, 2025 | 5,860 | 5,820 | 5,820 | 5,950 | 5,700 | 29,604 |
| October 28, 2025 | 6,000 | 5,900 | 5,900 | 6,000 | 5,800 | 14,816 |
| October 27, 2025 | 5,950 | 5,920 | 5,920 | 6,100 | 5,800 | 7,319 |
| October 24, 2025 | 5,950 | 6,000 | 6,000 | 6,100 | 5,800 | 11,054 |
| October 23, 2025 | 5,900 | 5,940 | 5,940 | 6,100 | 5,800 | 16,533 |
| October 22, 2025 | 5,760 | 5,800 | 5,800 | 6,100 | 5,760 | 47,124 |
| October 21, 2025 | 5,740 | 5,860 | 5,860 | 5,900 | 5,600 | 29,608 |
| October 20, 2025 | 5,700 | 5,760 | 5,760 | 5,900 | 5,600 | 69,340 |