7,705.00
+24(+0.31%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,715 | 7,705 | 7,705 | 7,715 | 7,683.28 | 380 |
| January 13, 2026 | 7,692 | 7,681 | 7,681 | 7,692 | 7,644.96 | 2,325 |
| January 12, 2026 | 7,690 | 7,653 | 7,653 | 7,690 | 7,639.11 | 2,966 |
| January 09, 2026 | 7,640 | 7,692.5 | 7,692.5 | 7,695.06 | 7,640 | 14,005 |
| January 08, 2026 | 7,673 | 7,660.5 | 7,660.5 | 7,689 | 7,660.16 | 2,748 |
| January 07, 2026 | 7,663 | 7,673 | 7,673 | 7,673 | 7,652 | 986 |
| January 06, 2026 | 7,565 | 7,614.09 | 7,614.09 | 7,622.84 | 7,565 | 560 |
| January 05, 2026 | 7,661 | 7,616 | 7,616 | 7,678 | 7,612.33 | 525 |
| January 02, 2026 | 7,651 | 7,617.5 | 7,617.5 | 7,670.18 | 7,617.5 | 23 |
| December 31, 2025 | 7,696 | 7,680.5 | 7,680.5 | 7,696 | 7,671.55 | 106 |
| December 30, 2025 | 7,684 | 7,660.5 | 7,660.5 | 7,684 | 7,633.83 | 1,569 |
| December 29, 2025 | 7,688 | 7,649 | 7,649 | 7,688 | 7,646.95 | 827 |
| December 24, 2025 | 7,653 | 7,624.5 | 7,624.5 | 7,653 | 7,614.68 | 46 |
| December 23, 2025 | 7,645 | 7,620 | 7,620 | 7,645 | 7,604 | 327 |
| December 22, 2025 | 7,680 | 7,635 | 7,635 | 7,680 | 7,635 | 1,135 |
| December 19, 2025 | 7,714 | 7,693.5 | 7,693.5 | 7,714 | 7,683 | 2,502 |
| December 18, 2025 | 7,701 | 7,700 | 7,700 | 7,701 | 7,674.52 | 82 |
| December 17, 2025 | 7,746 | 7,655.5 | 7,655.5 | 7,746 | 7,655.5 | 799 |
| December 16, 2025 | 7,700 | 7,636 | 7,636 | 7,700 | 7,621.55 | 7,711 |
| December 15, 2025 | 7,664 | 7,666 | 7,666 | 7,667.92 | 7,664 | 79 |
| December 12, 2025 | 7,683 | 7,664 | 7,664 | 7,683 | 7,664 | 575 |
| December 11, 2025 | 7,734 | 7,686.5 | 7,686.5 | 7,734 | 7,686.5 | 3,310 |
| December 10, 2025 | 7,815 | 7,804 | 7,709.82 | 7,815 | 7,797.83 | 411 |
| December 09, 2025 | 7,774 | 7,804 | 7,709.82 | 7,835 | 7,774 | 325 |
| December 08, 2025 | 7,860 | 7,806 | 7,711.8 | 7,860 | 7,805.55 | 275 |
| December 05, 2025 | 7,839 | 7,816.5 | 7,816.5 | 7,839 | 7,809 | 77 |
| December 04, 2025 | 7,813 | 7,814 | 7,814 | 7,831 | 7,800.33 | 1,284 |
| December 03, 2025 | 7,854 | 7,826.5 | 7,826.5 | 7,894 | 7,826 | 2,151 |
| December 02, 2025 | 7,929 | 7,903 | 7,903 | 7,929 | 7,903 | 17 |
| December 01, 2025 | 7,948 | 7,874.5 | 7,874.5 | 7,948 | 7,874 | 615 |
| November 28, 2025 | 7,903 | 7,913 | 7,913 | 7,967.62 | 7,903 | 3,507 |
| November 27, 2025 | 7,965 | 7,921.5 | 7,921.5 | 7,965 | 7,921.5 | 4,093 |
| November 26, 2025 | 7,918 | 7,922 | 7,922 | 7,967.57 | 7,918 | 2,700 |
| November 25, 2025 | 7,919 | 7,936 | 7,936 | 7,947.18 | 7,919 | 2,590 |
| November 24, 2025 | 7,907 | 7,950.5 | 7,950.5 | 7,958.1 | 7,907 | 581 |
| November 21, 2025 | 7,896 | 7,925 | 7,925 | 7,966 | 7,896 | 982 |
| November 20, 2025 | 7,898 | 7,930.5 | 7,930.5 | 7,930.5 | 7,898 | 103 |
| November 19, 2025 | 7,897 | 7,927.5 | 7,927.5 | 7,927.5 | 7,867 | 10,379 |
| November 18, 2025 | 7,866 | 7,871 | 7,871 | 7,872.28 | 7,866 | 119 |
| November 17, 2025 | 7,818 | 7,857.5 | 7,857.5 | 7,866.7 | 7,818 | 20,579 |
| November 14, 2025 | 7,865 | 7,869.5 | 7,869.5 | 7,886.35 | 7,861 | 618 |
| November 13, 2025 | 7,940 | 7,855 | 7,855 | 7,940 | 7,855 | 173 |
| November 12, 2025 | 7,878 | 7,927.5 | 7,927.5 | 7,958.71 | 7,878 | 826 |
| November 11, 2025 | 7,936 | 7,912 | 7,912 | 7,936 | 7,897.1 | 100 |
| November 10, 2025 | 7,898 | 7,891 | 7,891 | 7,898 | 7,847.69 | 2,403 |
| November 07, 2025 | 7,943 | 7,890 | 7,890 | 7,943 | 7,890 | 114 |
| November 06, 2025 | 7,954 | 7,920 | 7,920 | 7,954 | 7,913.56 | 1,213 |
| November 05, 2025 | 7,953.81 | 7,946 | 7,946 | 7,958 | 7,939.93 | 19,482 |
| November 04, 2025 | 7,907 | 7,963.5 | 7,963.5 | 7,963.5 | 7,902.66 | 1,708 |
| November 03, 2025 | 7,948 | 7,866.5 | 7,866.5 | 7,948 | 7,866.5 | 18,188 |
| October 31, 2025 | 7,960 | 7,921 | 7,921 | 7,960 | 7,909.56 | 698 |
| October 30, 2025 | 7,971 | 7,948 | 7,948 | 7,971 | 7,931.32 | 613 |
| October 29, 2025 | 7,933 | 7,957.5 | 7,957.5 | 7,981.55 | 7,933 | 1,600 |
| October 28, 2025 | 7,944 | 7,936 | 7,936 | 7,944 | 7,916.4 | 237 |
| October 27, 2025 | 7,914 | 7,890 | 7,890 | 7,914 | 7,878.17 | 556 |
| October 24, 2025 | 7,850 | 7,911.5 | 7,911.5 | 7,921 | 7,850 | 634 |
| October 23, 2025 | 7,903 | 7,892.5 | 7,892.5 | 7,903 | 7,862.09 | 911 |
| October 22, 2025 | 7,923 | 7,858 | 7,858 | 7,923 | 7,858 | 1,562 |
| October 21, 2025 | 7,815 | 7,863.5 | 7,863.5 | 7,880 | 7,815 | 911 |
| October 20, 2025 | 7,840 | 7,820.5 | 7,820.5 | 7,840 | 7,815 | 499 |