25,535.00
+40(+0.16%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 25,535 | 25,535 | 25,535 | 25,575 | 25,485 | 5,684 |
| January 13, 2026 | 25,535 | 25,495 | 25,495 | 25,539.47 | 25,435 | 19,614 |
| January 12, 2026 | 25,490 | 25,525 | 25,525 | 25,530 | 25,429.41 | 25,460 |
| January 09, 2026 | 25,305 | 25,485 | 25,485 | 25,492.25 | 25,290 | 12,669 |
| January 08, 2026 | 25,255 | 25,230 | 25,230 | 25,305 | 25,199.95 | 20,476 |
| January 07, 2026 | 25,280 | 25,275 | 25,275 | 25,300 | 25,220 | 46,585 |
| January 06, 2026 | 25,170 | 25,267.5 | 25,267.5 | 25,305.7 | 25,090 | 13,051 |
| January 05, 2026 | 25,145 | 25,135 | 25,135 | 25,185 | 24,975 | 33,581 |
| January 02, 2026 | 24,700 | 25,020 | 25,020 | 25,105 | 24,700 | 16,751 |
| December 31, 2025 | 24,870 | 24,870 | 24,870 | 24,895 | 24,820 | 8,169 |
| December 30, 2025 | 24,730.52 | 24,930 | 24,930 | 24,975 | 24,705 | 12,102 |
| December 29, 2025 | 24,800 | 24,755 | 24,755 | 24,855 | 24,720 | 19,092 |
| December 24, 2025 | 24,755 | 24,770 | 24,770 | 24,830 | 24,749.95 | 24,778 |
| December 23, 2025 | 24,675 | 24,767.5 | 24,767.5 | 24,796.91 | 24,675 | 8,768 |
| December 22, 2025 | 24,745 | 24,700 | 24,700 | 24,745 | 24,640 | 4,438 |
| December 19, 2025 | 24,675 | 24,807.5 | 24,807.5 | 24,825 | 24,645 | 31,384 |
| December 18, 2025 | 24,510 | 24,702.5 | 24,702.5 | 24,710 | 24,490 | 9,444 |
| December 17, 2025 | 24,625 | 24,510 | 24,510 | 24,665 | 24,495 | 14,184 |
| December 16, 2025 | 24,600 | 24,475 | 24,475 | 24,640 | 24,475 | 5,678 |
| December 15, 2025 | 24,525 | 24,640 | 24,640 | 24,665 | 24,525 | 7,025 |
| December 12, 2025 | 24,630 | 24,487.5 | 24,487.5 | 24,695 | 24,470 | 7,476 |
| December 11, 2025 | 24,345 | 24,497.5 | 24,497.5 | 24,545 | 24,334.8 | 3,560 |
| December 10, 2025 | 24,290 | 24,320 | 24,320 | 24,335 | 24,250 | 5,913 |
| December 09, 2025 | 24,495 | 24,327.5 | 24,327.5 | 24,500 | 24,290 | 5,653 |
| December 08, 2025 | 24,360 | 24,307.5 | 24,307.5 | 24,400 | 24,280 | 8,869 |
| December 05, 2025 | 24,395 | 24,332.5 | 24,332.5 | 24,450 | 24,331.76 | 21,310 |
| December 04, 2025 | 24,370 | 24,335 | 24,335 | 24,380 | 24,310 | 5,148 |
| December 03, 2025 | 24,390 | 24,255 | 24,255 | 24,445 | 24,248.5 | 6,747 |
| December 02, 2025 | 24,325 | 24,367.5 | 24,367.5 | 24,470 | 24,305 | 7,503 |
| December 01, 2025 | 24,285 | 24,337.5 | 24,337.5 | 24,360 | 24,220 | 6,323 |
| November 28, 2025 | 24,420 | 24,305 | 24,305 | 24,420 | 24,190 | 4,713 |
| November 27, 2025 | 24,185 | 24,210 | 24,210 | 24,280 | 24,095 | 5,697 |
| November 26, 2025 | 24,130 | 24,215 | 24,215 | 24,217.13 | 24,062.43 | 6,155 |
| November 25, 2025 | 23,835 | 23,965 | 23,965 | 23,995.75 | 23,753.5 | 5,478 |
| November 24, 2025 | 23,920 | 23,805 | 23,805 | 23,970 | 23,794.25 | 3,446 |
| November 21, 2025 | 23,610 | 23,755 | 23,755 | 23,825 | 23,600.1 | 104,778 |
| November 20, 2025 | 24,045 | 23,890 | 23,890 | 24,070 | 23,890 | 7,933 |
| November 19, 2025 | 23,830 | 23,852.5 | 23,852.5 | 23,972.25 | 23,750 | 12,758 |
| November 18, 2025 | 23,940 | 23,795 | 23,795 | 23,975 | 23,740 | 176,086 |
| November 17, 2025 | 24,365 | 24,210 | 24,210 | 24,399.25 | 24,170 | 7,729 |
| November 14, 2025 | 24,540 | 24,410 | 24,410 | 24,540 | 24,235 | 10,926 |
| November 13, 2025 | 24,850 | 24,635 | 24,635 | 24,915 | 24,635 | 6,303 |
| November 12, 2025 | 24,650 | 24,785 | 24,785 | 24,860 | 24,635 | 8,285 |
| November 11, 2025 | 24,350 | 24,560 | 24,560 | 24,565 | 24,320 | 11,671 |
| November 10, 2025 | 24,135 | 24,182.5 | 24,182.5 | 24,220 | 24,080 | 38,652 |
| November 07, 2025 | 24,040 | 23,862.5 | 23,862.5 | 24,070 | 23,835 | 25,871 |
| November 06, 2025 | 24,195 | 24,020 | 24,020 | 24,215 | 24,015 | 7,656 |
| November 05, 2025 | 24,015 | 24,195 | 24,195 | 24,229.9 | 23,850 | 10,408 |
| November 04, 2025 | 23,960 | 24,150 | 24,150 | 24,150 | 23,815.75 | 6,511 |
| November 03, 2025 | 24,155 | 24,105 | 24,105 | 24,225 | 24,105 | 7,495 |
| October 31, 2025 | 24,284.95 | 24,125 | 24,125 | 24,360 | 24,110 | 42,763 |
| October 30, 2025 | 24,340 | 24,292.5 | 24,292.5 | 24,354.45 | 24,175 | 3,410 |
| October 29, 2025 | 24,330 | 24,340 | 24,340 | 24,445 | 24,310 | 7,067 |
| October 28, 2025 | 24,185 | 24,277.5 | 24,277.5 | 24,320 | 24,150 | 3,450 |
| October 27, 2025 | 24,185 | 24,197.5 | 24,197.5 | 24,244.15 | 24,110 | 60,890 |
| October 24, 2025 | 24,105 | 24,165 | 24,165 | 24,175 | 23,998.7 | 5,328 |
| October 23, 2025 | 23,925 | 24,047.5 | 24,047.5 | 24,065 | 23,910 | 6,115 |
| October 22, 2025 | 23,960 | 23,897.5 | 23,897.5 | 23,993.48 | 23,897.5 | 7,413 |
| October 21, 2025 | 23,905 | 23,895 | 23,895 | 23,924.9 | 23,830 | 8,112 |
| October 20, 2025 | 23,780 | 23,890 | 23,890 | 23,895 | 23,735 | 10,224 |