5,405.00
-9.5(-0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,403 | 5,405 | 5,405 | 5,413 | 5,375.6 | 3,639 |
| January 13, 2026 | 5,403 | 5,414.5 | 5,414.5 | 5,415.32 | 5,398.33 | 324 |
| January 12, 2026 | 5,385 | 5,419 | 5,419 | 5,419 | 5,375 | 23 |
| January 09, 2026 | 5,353 | 5,382 | 5,382 | 5,382 | 5,350 | 189 |
| January 08, 2026 | 5,344 | 5,337 | 5,337 | 5,352.42 | 5,337 | 100 |
| January 07, 2026 | 5,353.58 | 5,360 | 5,360 | 5,361.82 | 5,335.46 | 2,335 |
| January 06, 2026 | 5,332 | 5,365 | 5,365 | 5,383.82 | 5,332 | 492 |
| January 05, 2026 | 5,333 | 5,316 | 5,316 | 5,335 | 5,316 | 37 |
| January 02, 2026 | 5,269 | 5,267 | 5,267 | 5,297 | 5,267 | 1,772 |
| December 31, 2025 | 5,193 | 5,204.5 | 5,204.5 | 5,209 | 5,193 | 8 |
| December 30, 2025 | 5,189.78 | 5,216.5 | 5,216.5 | 5,216.5 | 5,180.26 | 52 |
| December 29, 2025 | 5,199 | 5,191 | 5,191 | 5,208 | 5,172.77 | 2,408 |
| December 24, 2025 | 5,161.26 | 5,171 | 5,171 | 5,171 | 5,161.26 | 22 |
| December 23, 2025 | 5,134 | 5,161.5 | 5,161.5 | 5,161.5 | 5,134 | 349 |
| December 22, 2025 | 5,184 | 5,166 | 5,166 | 5,205 | 5,166 | 11,666 |
| December 19, 2025 | 5,147 | 5,188.5 | 5,188.5 | 5,282 | 5,146.44 | 23,260 |
| December 18, 2025 | 5,089 | 5,131 | 5,131 | 5,131 | 5,089 | 859 |
| December 17, 2025 | 5,123.74 | 5,070.5 | 5,070.5 | 5,132.49 | 5,070.5 | 4,939 |
| December 16, 2025 | 5,090 | 5,069.5 | 5,069.5 | 5,090 | 5,064 | 2,269 |
| December 15, 2025 | 5,152.71 | 5,147 | 5,147 | 5,165 | 5,144.8 | 4,513 |
| December 12, 2025 | 5,167.58 | 5,136 | 5,136 | 5,169.12 | 5,135 | 1,248 |
| December 11, 2025 | 5,157 | 5,169 | 5,169 | 5,169 | 5,157 | 553 |
| December 10, 2025 | 5,180.26 | 5,194 | 5,194 | 5,196 | 5,180.26 | 893 |
| December 09, 2025 | 5,168 | 5,188 | 5,188 | 5,189 | 5,168 | 469 |
| December 08, 2025 | 5,219 | 5,192.5 | 5,192.5 | 5,219 | 5,191 | 2,241 |
| December 05, 2025 | 5,231.85 | 5,226.5 | 5,226.5 | 5,233 | 5,218 | 1,013 |
| December 04, 2025 | 5,195 | 5,188 | 5,188 | 5,196.74 | 5,175 | 1,016 |
| December 03, 2025 | 5,200 | 5,156.5 | 5,156.5 | 5,200 | 5,156.5 | 140 |
| December 02, 2025 | 5,217 | 5,203.5 | 5,203.5 | 5,217.82 | 5,203.5 | 3,475 |
| December 01, 2025 | 5,183 | 5,206 | 5,206 | 5,207 | 5,166 | 268 |
| November 28, 2025 | 5,185 | 5,186.5 | 5,186.5 | 5,193 | 5,175 | 9 |
| November 27, 2025 | 5,191 | 5,182.5 | 5,182.5 | 5,201 | 5,183 | 2,583 |
| November 26, 2025 | 5,211 | 5,208.5 | 5,208.5 | 5,225 | 5,197 | 787 |
| November 25, 2025 | 5,160 | 5,155.5 | 5,155.5 | 5,166.88 | 5,137 | 165 |
| November 24, 2025 | 5,163.1 | 5,192 | 5,192 | 5,193 | 5,143.8 | 288 |
| November 21, 2025 | 5,137.82 | 5,129 | 5,129 | 5,137.82 | 5,105.65 | 2,219 |
| November 20, 2025 | 5,289 | 5,231.5 | 5,231.5 | 5,289 | 5,231.5 | 5,715 |
| November 19, 2025 | 5,215 | 5,218 | 5,218 | 5,241 | 5,212.75 | 112 |
| November 18, 2025 | 5,177.62 | 5,195 | 5,195 | 5,195 | 5,159.14 | 1,447 |
| November 17, 2025 | 5,271.53 | 5,244.5 | 5,244.5 | 5,271.53 | 5,237.16 | 107 |
| November 14, 2025 | 5,281 | 5,329.5 | 5,329.5 | 5,329.5 | 5,235.58 | 1,280 |
| November 13, 2025 | 5,374 | 5,315 | 5,315 | 5,382 | 5,315 | 231 |
| November 12, 2025 | 5,385 | 5,354 | 5,354 | 5,386 | 5,354 | 841 |
| November 11, 2025 | 5,336 | 5,341 | 5,341 | 5,347 | 5,335 | 10,710 |
| November 10, 2025 | 5,295 | 5,295 | 5,295 | 5,331 | 5,295 | 21 |
| November 07, 2025 | 5,276 | 5,192 | 5,192 | 5,276 | 5,192 | 156 |
| November 06, 2025 | 5,336 | 5,277 | 5,277 | 5,336 | 5,277 | 3,120 |
| November 05, 2025 | 5,289.17 | 5,322 | 5,322 | 5,333 | 5,278 | 2,078 |
| November 04, 2025 | 5,283 | 5,313.5 | 5,313.5 | 5,314 | 5,280 | 780 |
| November 03, 2025 | 5,347 | 5,313 | 5,313 | 5,351 | 5,313 | 5,238 |
| October 31, 2025 | 5,330 | 5,307 | 5,307 | 5,332 | 5,307 | 687 |
| October 30, 2025 | 5,333 | 5,339.5 | 5,339.5 | 5,339.5 | 5,320 | 545 |
| October 29, 2025 | 5,414 | 5,401.5 | 5,401.5 | 5,428 | 5,401.5 | 309 |
| October 28, 2025 | 5,328.13 | 5,358.5 | 5,358.5 | 5,363 | 5,328.13 | 34 |
| October 27, 2025 | 5,349 | 5,345 | 5,345 | 5,349 | 5,335 | 924 |
| October 24, 2025 | 5,284 | 5,317 | 5,317 | 5,317 | 5,280.18 | 103 |
| October 23, 2025 | 5,245 | 5,270 | 5,270 | 5,270 | 5,228.08 | 265 |
| October 22, 2025 | 5,254 | 5,231.5 | 5,231.5 | 5,265 | 5,231.5 | 5,899 |
| October 21, 2025 | 5,249.1 | 5,241.5 | 5,241.5 | 5,251 | 5,241.5 | 35 |
| October 20, 2025 | 5,233 | 5,259.5 | 5,259.5 | 5,259.5 | 5,214 | 152 |