4,517.56
-27.442(-0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,548 | 4,517.56 | 4,517.56 | 4,551.38 | 4,515 | 1,869 |
| January 13, 2026 | 4,554.02 | 4,545 | 4,545 | 4,560.5 | 4,539.01 | 2,956 |
| January 12, 2026 | 4,533 | 4,551.25 | 4,551.25 | 4,551.5 | 4,522.56 | 1,449 |
| January 09, 2026 | 4,522.5 | 4,544.75 | 4,544.75 | 4,548.91 | 4,520.51 | 1,530 |
| January 08, 2026 | 4,507.5 | 4,512.5 | 4,512.5 | 4,516.94 | 4,501.5 | 1,903 |
| January 07, 2026 | 4,530.5 | 4,525.5 | 4,525.5 | 4,530.5 | 4,517.55 | 13,267 |
| January 06, 2026 | 4,506 | 4,516.5 | 4,516.5 | 4,526.45 | 4,497 | 7,849 |
| January 05, 2026 | 4,492 | 4,509.5 | 4,509.5 | 4,512.5 | 4,485.05 | 1,551 |
| January 02, 2026 | 4,489.5 | 4,463.75 | 4,463.75 | 4,492.5 | 4,463.75 | 2,052 |
| December 31, 2025 | 4,482.5 | 4,480.75 | 4,480.75 | 4,482.5 | 4,474 | 468 |
| December 30, 2025 | 4,484.5 | 4,493.5 | 4,493.5 | 4,493.5 | 4,484.5 | 5,336 |
| December 29, 2025 | 4,491 | 4,475.75 | 4,475.75 | 4,504.5 | 4,471 | 4,202 |
| December 24, 2025 | 4,497.5 | 4,485 | 4,485 | 4,497.5 | 4,481.1 | 1,955 |
| December 23, 2025 | 4,470 | 4,483 | 4,483 | 4,483 | 4,465.52 | 3,703 |
| December 22, 2025 | 4,475.5 | 4,466.75 | 4,466.75 | 4,475.5 | 4,455.99 | 3,249 |
| December 19, 2025 | 4,414 | 4,447 | 4,447 | 4,447 | 4,414 | 785 |
| December 18, 2025 | 4,391 | 4,429.5 | 4,429.5 | 4,434.5 | 4,390.5 | 20,413 |
| December 17, 2025 | 4,426.5 | 4,391 | 4,391 | 4,431.46 | 4,387.5 | 2,314 |
| December 16, 2025 | 4,410.76 | 4,407.25 | 4,407.25 | 4,429 | 4,407.25 | 14,195 |
| December 15, 2025 | 4,446.77 | 4,444 | 4,444 | 4,457.85 | 4,428.5 | 9,448 |
| December 12, 2025 | 4,478.95 | 4,429 | 4,429 | 4,478.95 | 4,423 | 7,056 |
| December 11, 2025 | 4,430 | 4,446 | 4,446 | 4,451 | 4,421 | 984 |
| December 10, 2025 | 4,408.5 | 4,426 | 4,426 | 4,432.97 | 4,407.5 | 12,980 |
| December 09, 2025 | 4,468.5 | 4,440 | 4,440 | 4,468.5 | 4,427.5 | 31,613 |
| December 08, 2025 | 4,448 | 4,435.75 | 4,435.75 | 4,453.5 | 4,432.45 | 14,052 |
| December 05, 2025 | 4,451.99 | 4,446 | 4,446 | 4,460.46 | 4,440 | 6,874 |
| December 04, 2025 | 4,431.5 | 4,434 | 4,434 | 4,439.64 | 4,429.05 | 2,347 |
| December 03, 2025 | 4,424 | 4,420.25 | 4,420.25 | 4,424 | 4,402.5 | 9,806 |
| December 02, 2025 | 4,405.5 | 4,406 | 4,406 | 4,425.95 | 4,400.87 | 11,260 |
| December 01, 2025 | 4,416 | 4,411 | 4,411 | 4,420.85 | 4,392.1 | 5,516 |
| November 28, 2025 | 4,416.89 | 4,420.25 | 4,420.25 | 4,437 | 4,409.08 | 4,466 |
| November 27, 2025 | 4,416.28 | 4,403 | 4,403 | 4,416.28 | 4,401 | 2,967 |
| November 26, 2025 | 4,426.5 | 4,408.5 | 4,408.5 | 4,426.5 | 4,376.91 | 3,401 |
| November 25, 2025 | 4,333.5 | 4,350.25 | 4,350.25 | 4,350.25 | 4,326.23 | 2,057 |
| November 24, 2025 | 4,311.96 | 4,333 | 4,333 | 4,333 | 4,288.06 | 29,599 |
| November 21, 2025 | 4,240.5 | 4,267 | 4,267 | 4,287 | 4,233.88 | 95,107 |
| November 20, 2025 | 4,352 | 4,327.25 | 4,327.25 | 4,371.01 | 4,327.25 | 14,953 |
| November 19, 2025 | 4,290.5 | 4,289.5 | 4,289.5 | 4,326.97 | 4,284 | 4,035 |
| November 18, 2025 | 4,299 | 4,288.5 | 4,288.5 | 4,312 | 4,263.05 | 5,740 |
| November 17, 2025 | 4,380 | 4,352.5 | 4,352.5 | 4,398.5 | 4,342.5 | 12,102 |
| November 14, 2025 | 4,360.5 | 4,377.25 | 4,377.25 | 4,377.25 | 4,323.97 | 2,025 |
| November 13, 2025 | 4,442 | 4,390 | 4,390 | 4,442 | 4,386.54 | 1,646 |
| November 12, 2025 | 4,437.72 | 4,431.25 | 4,431.25 | 4,445.25 | 4,431.25 | 2,061 |
| November 11, 2025 | 4,406 | 4,407.5 | 4,407.5 | 4,407.5 | 4,399.5 | 3,375 |
| November 10, 2025 | 4,385.5 | 4,377.5 | 4,377.5 | 4,396 | 4,376.08 | 3,767 |
| November 07, 2025 | 4,358.5 | 4,299 | 4,299 | 4,358.5 | 4,299 | 5,342 |
| November 06, 2025 | 4,390.5 | 4,349 | 4,349 | 4,398.5 | 4,349 | 748 |
| November 05, 2025 | 4,367.5 | 4,387 | 4,387 | 4,387 | 4,357.54 | 5,189 |
| November 04, 2025 | 4,370.5 | 4,383 | 4,383 | 4,389 | 4,360 | 6,246 |
| November 03, 2025 | 4,427 | 4,403.75 | 4,403.75 | 4,427 | 4,390.05 | 2,780 |
| October 31, 2025 | 4,429 | 4,401.5 | 4,401.5 | 4,432.19 | 4,401.5 | 4,220 |
| October 30, 2025 | 4,433.5 | 4,421.5 | 4,421.5 | 4,446.5 | 4,400.5 | 2,236 |
| October 29, 2025 | 4,441 | 4,437.25 | 4,437.25 | 4,445.81 | 4,435.52 | 4,332 |
| October 28, 2025 | 4,418 | 4,426.5 | 4,426.5 | 4,430.95 | 4,418 | 8,477 |
| October 27, 2025 | 4,420.5 | 4,415.5 | 4,415.5 | 4,428 | 4,409.18 | 4,910 |
| October 24, 2025 | 4,366.46 | 4,386.25 | 4,386.25 | 4,387.43 | 4,357 | 2,022 |
| October 23, 2025 | 4,348.5 | 4,343.75 | 4,343.75 | 4,355 | 4,324 | 684 |
| October 22, 2025 | 4,343.5 | 4,331.5 | 4,331.5 | 4,366.5 | 4,331.5 | 8,072 |
| October 21, 2025 | 4,343.5 | 4,351 | 4,351 | 4,357.5 | 4,340 | 5,561 |
| October 20, 2025 | 4,321.5 | 4,345 | 4,345 | 4,345 | 4,316.04 | 2,814 |