6,189.50
-20(-0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,116 | 6,209.5 | 6,209.5 | 6,250.89 | 6,060.3 | 360,802 |
| January 13, 2026 | 5,772.5 | 6,020.5 | 6,020.5 | 6,050 | 5,772.5 | 346,429 |
| January 12, 2026 | 5,707 | 5,829 | 5,829 | 5,829.15 | 5,661.5 | 308,042 |
| January 09, 2026 | 5,242.5 | 5,453 | 5,453 | 5,454.75 | 5,236.18 | 277,324 |
| January 08, 2026 | 5,155.5 | 5,161 | 5,161 | 5,173.63 | 5,019.5 | 598,232 |
| January 07, 2026 | 5,409 | 5,296.5 | 5,296.5 | 5,414.19 | 5,174.77 | 492,953 |
| January 06, 2026 | 5,257.5 | 5,457.5 | 5,457.5 | 5,457.5 | 5,229 | 335,247 |
| January 05, 2026 | 5,134 | 5,201.5 | 5,201.5 | 5,213 | 5,056.5 | 329,686 |
| January 02, 2026 | 5,013 | 4,854 | 4,854 | 5,061.5 | 4,846.73 | 168,529 |
| December 31, 2025 | 4,886.5 | 4,852 | 4,852 | 4,918.59 | 4,826.5 | 133,060 |
| December 30, 2025 | 5,062 | 5,158.5 | 5,158.5 | 5,180 | 4,985.77 | 479,152 |
| December 29, 2025 | 5,080 | 4,836 | 4,836 | 5,216.5 | 4,770.98 | 1.03M |
| December 24, 2025 | 4,865.5 | 4,884 | 4,884 | 4,894.1 | 4,819.24 | 80,625 |
| December 23, 2025 | 4,701.5 | 4,749 | 4,749 | 4,772.85 | 4,638 | 254,031 |
| December 22, 2025 | 4,691.5 | 4,636 | 4,636 | 4,701.5 | 4,636 | 118,554 |
| December 19, 2025 | 4,488.5 | 4,564.5 | 4,564.5 | 4,584 | 4,482.5 | 175,545 |
| December 18, 2025 | 4,539.5 | 4,489.5 | 4,489.5 | 4,542.49 | 4,399.1 | 360,500 |
| December 17, 2025 | 4,497.5 | 4,486 | 4,486 | 4,520.5 | 4,450 | 303,656 |
| December 16, 2025 | 4,309 | 4,316.84 | 4,316.84 | 4,337 | 4,273 | 171,039 |
| December 15, 2025 | 4,318 | 4,311 | 4,311 | 4,366.5 | 4,302.5 | 277,240 |
| December 12, 2025 | 4,345.5 | 4,206.5 | 4,206.5 | 4,409 | 4,206.5 | 388,376 |
| December 11, 2025 | 4,237 | 4,314 | 4,314 | 4,321 | 4,226.27 | 190,336 |
| December 10, 2025 | 4,212.5 | 4,160 | 4,160 | 4,215.85 | 4,119.69 | 202,211 |
| December 09, 2025 | 3,975.5 | 4,144.5 | 4,144.5 | 4,148.5 | 3,975.34 | 120,506 |
| December 08, 2025 | 3,987.5 | 3,975.5 | 3,975.5 | 4,009.74 | 3,950 | 79,283 |
| December 05, 2025 | 3,977 | 3,986 | 3,986 | 4,055 | 3,955.5 | 121,734 |
| December 04, 2025 | 3,933.5 | 3,897.5 | 3,897.5 | 3,949.5 | 3,858.5 | 170,894 |
| December 03, 2025 | 4,002 | 4,019 | 4,019 | 4,042.75 | 3,987 | 77,548 |
| December 02, 2025 | 3,956.5 | 3,983 | 3,983 | 4,030.5 | 3,716.93 | 116,083 |
| December 01, 2025 | 3,927.5 | 4,026 | 4,026 | 4,047 | 3,918 | 255,150 |
| November 28, 2025 | 3,725 | 3,834 | 3,834 | 3,838.5 | 3,685.5 | 99,766 |
| November 27, 2025 | 3,706.16 | 3,666 | 3,666 | 3,722 | 3,648.5 | 107,248 |
| November 26, 2025 | 3,607.5 | 3,650 | 3,650 | 3,652 | 3,597.5 | 110,638 |
| November 25, 2025 | 3,568.5 | 3,530.75 | 3,530.75 | 3,588 | 3,513.5 | 92,273 |
| November 24, 2025 | 3,486.11 | 3,515.5 | 3,515.5 | 3,522 | 3,481.5 | 50,271 |
| November 21, 2025 | 3,430.98 | 3,480.5 | 3,480.5 | 3,480.5 | 3,403.5 | 141,141 |
| November 20, 2025 | 3,564.38 | 3,538 | 3,538 | 3,581 | 3,518.5 | 134,806 |
| November 19, 2025 | 3,564.23 | 3,566 | 3,566 | 3,653.5 | 3,548.5 | 127,010 |
| November 18, 2025 | 3,454 | 3,524 | 3,519.5 | 3,527.5 | 3,450 | 107,379 |
| November 17, 2025 | 3,545 | 3,522.5 | 3,522.5 | 3,551.5 | 3,500 | 38,406 |
| November 14, 2025 | 3,677.89 | 3,562.5 | 3,562.5 | 3,703.5 | 3,473.5 | 134,432 |
| November 13, 2025 | 3,754 | 3,673.5 | 3,673.5 | 3,782.5 | 3,639.32 | 133,141 |
| November 12, 2025 | 3,585 | 3,697.5 | 3,697.5 | 3,697.5 | 3,579 | 68,696 |
| November 11, 2025 | 3,524.5 | 3,511 | 3,511 | 3,555.98 | 3,485.51 | 86,364 |
| November 10, 2025 | 3,447.5 | 3,473.5 | 3,473.5 | 3,476 | 3,443.5 | 77,112 |
| November 07, 2025 | 3,389.89 | 3,366 | 3,366 | 3,403 | 3,339.5 | 32,796 |
| November 06, 2025 | 3,387 | 3,340 | 3,340 | 3,408.24 | 3,335 | 45,224 |
| November 05, 2025 | 3,350 | 3,362 | 3,362 | 3,376 | 3,327 | 51,805 |
| November 04, 2025 | 3,328.61 | 3,342 | 3,342 | 3,354.09 | 3,288 | 133,882 |
| November 03, 2025 | 3,409.62 | 3,352.5 | 3,352.5 | 3,413.5 | 3,352.5 | 55,429 |
| October 31, 2025 | 3,422.5 | 3,378 | 3,378 | 3,434.5 | 3,367.5 | 109,063 |
| October 30, 2025 | 3,295.87 | 3,387 | 3,387 | 3,393.5 | 3,293 | 93,004 |
| October 29, 2025 | 3,316 | 3,329.75 | 3,329.75 | 3,348.5 | 3,314.72 | 58,204 |
| October 28, 2025 | 3,180.21 | 3,236.25 | 3,236.25 | 3,262 | 3,122.5 | 55,663 |
| October 27, 2025 | 3,301.5 | 3,188.75 | 3,188.75 | 3,305.5 | 3,155.5 | 76,413 |
| October 24, 2025 | 3,315.37 | 3,336.75 | 3,336.75 | 3,369.5 | 3,276 | 51,059 |
| October 23, 2025 | 3,357.5 | 3,375.5 | 3,375.5 | 3,393 | 3,330 | 41,553 |
| October 22, 2025 | 3,371.5 | 3,287.25 | 3,287.25 | 3,385.5 | 3,256.5 | 83,537 |
| October 21, 2025 | 3,533 | 3,321 | 3,321 | 3,533 | 3,270.5 | 167,410 |
| October 20, 2025 | 3,507 | 3,571.5 | 3,571.5 | 3,604 | 3,465 | 71,668 |
