4,543.00
-29(-0.63%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 4,570 | 4,543 | 4,543 | 4,572.11 | 4,539.16 | 32,491 |
| January 13, 2026 | 4,570.5 | 4,572 | 4,572 | 4,576.5 | 4,561.93 | 11,683 |
| January 12, 2026 | 4,557.5 | 4,572 | 4,572 | 4,573.9 | 4,545.6 | 6,738 |
| January 09, 2026 | 4,567 | 4,580.75 | 4,580.75 | 4,584.3 | 4,550.83 | 6,369 |
| January 08, 2026 | 4,534.5 | 4,543.5 | 4,543.5 | 4,547.65 | 4,530 | 6,247 |
| January 07, 2026 | 4,546 | 4,548 | 4,548 | 4,550.66 | 4,538 | 7,495 |
| January 06, 2026 | 4,508 | 4,530.5 | 4,530.5 | 4,538.27 | 4,495.5 | 11,622 |
| January 05, 2026 | 4,521 | 4,517 | 4,517 | 4,523 | 4,507.65 | 312,381 |
| January 02, 2026 | 4,499 | 4,484 | 4,484 | 4,534 | 4,481 | 4,889 |
| December 31, 2025 | 4,508 | 4,510.5 | 4,510.5 | 4,513.79 | 4,506 | 6,255 |
| December 30, 2025 | 4,495.5 | 4,520.5 | 4,520.5 | 4,520.5 | 4,495.5 | 21,544 |
| December 29, 2025 | 4,525 | 4,499 | 4,499 | 4,525 | 4,497.51 | 62,135 |
| December 24, 2025 | 4,497.36 | 4,503 | 4,503 | 4,504.5 | 4,495.5 | 60,415 |
| December 23, 2025 | 4,488.68 | 4,503.5 | 4,503.5 | 4,507 | 4,485.5 | 31,468 |
| December 22, 2025 | 4,498.5 | 4,496 | 4,496 | 4,509 | 4,488.05 | 46,048 |
| December 19, 2025 | 4,469 | 4,501 | 4,501 | 4,503 | 4,468.5 | 5,733 |
| December 18, 2025 | 4,444 | 4,475.5 | 4,475.5 | 4,477.44 | 4,433.5 | 32,778 |
| December 17, 2025 | 4,494.5 | 4,436 | 4,436 | 4,501.5 | 4,436 | 23,233 |
| December 16, 2025 | 4,470.23 | 4,448.5 | 4,448.5 | 4,471.33 | 4,448.5 | 50,457 |
| December 15, 2025 | 4,504.5 | 4,493 | 4,493 | 4,514.5 | 4,487.5 | 200,230 |
| December 12, 2025 | 4,527.5 | 4,488.5 | 4,488.5 | 4,533.88 | 4,487 | 46,079 |
| December 11, 2025 | 4,482.5 | 4,491.5 | 4,491.5 | 4,499.87 | 4,473.5 | 84,306 |
| December 10, 2025 | 4,494.5 | 4,497.75 | 4,497.75 | 4,502 | 4,488 | 119,786 |
| December 09, 2025 | 4,503.7 | 4,509 | 4,509 | 4,512.83 | 4,492.5 | 86,598 |
| December 08, 2025 | 4,519.5 | 4,501 | 4,501 | 4,521.3 | 4,501 | 17,998 |
| December 05, 2025 | 4,505.5 | 4,511.5 | 4,511.5 | 4,521.8 | 4,495.5 | 47,817 |
| December 04, 2025 | 4,500.5 | 4,492.5 | 4,492.5 | 4,505 | 4,485 | 6,175 |
| December 03, 2025 | 4,512 | 4,487 | 4,487 | 4,516 | 4,479.01 | 36,232 |
| December 02, 2025 | 4,500 | 4,512.5 | 4,512.5 | 4,527.5 | 4,499.63 | 188,802 |
| December 01, 2025 | 4,493.5 | 4,506.5 | 4,506.5 | 4,508.28 | 4,475 | 365,124 |
| November 28, 2025 | 4,510.5 | 4,506.5 | 4,506.5 | 4,535 | 4,501.65 | 28,867 |
| November 27, 2025 | 4,495.5 | 4,491 | 4,491 | 4,502.25 | 4,489.38 | 37,824 |
| November 26, 2025 | 4,491.5 | 4,503 | 4,503 | 4,504.5 | 4,481 | 36,809 |
| November 25, 2025 | 4,456 | 4,456 | 4,456 | 4,457.5 | 4,438 | 39,745 |
| November 24, 2025 | 4,436 | 4,455 | 4,455 | 4,460.95 | 4,418.18 | 65,518 |
| November 21, 2025 | 4,376.68 | 4,394 | 4,394 | 4,398.63 | 4,370.5 | 15,093 |
| November 20, 2025 | 4,480 | 4,456.25 | 4,456.25 | 4,494.28 | 4,456.25 | 106,476 |
| November 19, 2025 | 4,405.56 | 4,428.75 | 4,428.75 | 4,450.39 | 4,401.6 | 61,408 |
| November 18, 2025 | 4,409 | 4,390 | 4,393.04 | 4,426 | 4,377.5 | 206,769 |
| November 17, 2025 | 4,493.5 | 4,465.5 | 4,465.5 | 4,503.11 | 4,453 | 51,130 |
| November 14, 2025 | 4,482.5 | 4,496.75 | 4,496.75 | 4,499 | 4,439 | 57,213 |
| November 13, 2025 | 4,568.5 | 4,501.71 | 4,501.71 | 4,570.58 | 4,499.5 | 30,155 |
| November 12, 2025 | 4,562.5 | 4,562.75 | 4,562.75 | 4,585.9 | 4,557.72 | 27,835 |
| November 11, 2025 | 4,530.5 | 4,523.5 | 4,523.5 | 4,535.97 | 4,518.33 | 16,300 |
| November 10, 2025 | 4,495 | 4,495.5 | 4,495.5 | 4,508 | 4,487 | 13,048 |
| November 07, 2025 | 4,484.88 | 4,413 | 4,413 | 4,486.05 | 4,413 | 37,044 |
| November 06, 2025 | 4,531.5 | 4,479.77 | 4,479.77 | 4,539 | 4,479.77 | 25,952 |
| November 05, 2025 | 4,514 | 4,540.25 | 4,540.25 | 4,542.53 | 4,508.5 | 33,733 |
| November 04, 2025 | 4,498.5 | 4,536.5 | 4,536.5 | 4,540.83 | 4,492.5 | 33,081 |
| November 03, 2025 | 4,534 | 4,525.5 | 4,525.5 | 4,551.5 | 4,518.6 | 60,871 |
| October 31, 2025 | 4,551 | 4,528 | 4,528 | 4,565 | 4,522.5 | 32,771 |
| October 30, 2025 | 4,544 | 4,550 | 4,550 | 4,550 | 4,532.6 | 22,558 |
| October 29, 2025 | 4,548 | 4,542.25 | 4,539.05 | 4,556.98 | 4,538.5 | 36,190 |
| October 28, 2025 | 4,492.5 | 4,515.75 | 4,515.75 | 4,524.72 | 4,490 | 13,534 |
| October 27, 2025 | 4,485.5 | 4,483.5 | 4,483.5 | 4,497.5 | 4,475.65 | 15,434 |
| October 24, 2025 | 4,433.5 | 4,463 | 4,463 | 4,463 | 4,429.5 | 19,589 |
| October 23, 2025 | 4,398.5 | 4,413.5 | 4,413.5 | 4,418.5 | 4,389.85 | 7,310 |
| October 22, 2025 | 4,423.5 | 4,391 | 4,391 | 4,429.38 | 4,391 | 10,006 |
| October 21, 2025 | 4,395 | 4,401.75 | 4,401.75 | 4,405 | 4,393.11 | 20,121 |
| October 20, 2025 | 4,369.5 | 4,389.75 | 4,389.75 | 4,389.75 | 4,357.6 | 20,903 |