3,810.00
+8(+0.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,802 | 3,810 | 3,814 | 3,884 | 3,796 | 47,809 |
| January 13, 2026 | 3,800 | 3,802 | 3,802 | 3,824.01 | 3,750 | 268,012 |
| January 12, 2026 | 3,700 | 3,812 | 3,812 | 3,812 | 3,602 | 272,543 |
| January 09, 2026 | 3,700 | 3,616 | 3,616 | 3,700 | 3,588.7 | 98,425 |
| January 08, 2026 | 3,689.21 | 3,616 | 3,616 | 3,748 | 3,609.4 | 161,618 |
| January 07, 2026 | 3,630 | 3,650 | 3,650 | 3,744 | 3,630 | 244,026 |
| January 06, 2026 | 3,650 | 3,722 | 3,722 | 3,730 | 3,650 | 103,619 |
| January 05, 2026 | 3,678 | 3,676 | 3,676 | 3,690 | 3,642 | 224,167 |
| January 02, 2026 | 3,654 | 3,654 | 3,654 | 3,662 | 3,606 | 165,076 |
| December 31, 2025 | 3,660 | 3,630 | 3,630 | 3,660 | 3,618 | 83,556 |
| December 30, 2025 | 3,470 | 3,648 | 3,648 | 3,648 | 3,470 | 123,649 |
| December 29, 2025 | 3,558 | 3,624 | 3,624 | 3,642 | 3,558 | 73,552 |
| December 24, 2025 | 3,612 | 3,596 | 3,596 | 3,641.55 | 3,582 | 30,468 |
| December 23, 2025 | 3,588 | 3,588 | 3,588 | 3,608.1 | 3,568 | 95,364 |
| December 22, 2025 | 3,442 | 3,576 | 3,576 | 3,590 | 3,442 | 70,068 |
| December 19, 2025 | 3,580 | 3,574 | 3,574 | 3,598.2 | 3,532 | 332,509 |
| December 18, 2025 | 3,510 | 3,556 | 3,556 | 3,572 | 3,510 | 112,912 |
| December 17, 2025 | 3,500 | 3,518 | 3,518 | 3,548 | 3,500 | 130,459 |
| December 16, 2025 | 3,488 | 3,506 | 3,506 | 3,524 | 3,440 | 53,858 |
| December 15, 2025 | 3,422 | 3,464 | 3,464 | 3,492 | 3,398 | 93,036 |
| December 12, 2025 | 3,412 | 3,398 | 3,398 | 3,472 | 3,398 | 115,588 |
| December 11, 2025 | 3,380 | 3,446 | 3,446 | 3,446 | 3,380 | 69,900 |
| December 10, 2025 | 3,412 | 3,404 | 3,404 | 3,448 | 3,404 | 51,811 |
| December 09, 2025 | 3,360 | 3,436 | 3,436 | 3,450 | 3,360 | 71,728 |
| December 08, 2025 | 3,418 | 3,412 | 3,412 | 3,464 | 3,412 | 66,624 |
| December 05, 2025 | 3,422 | 3,428 | 3,428 | 3,462 | 3,416 | 79,900 |
| December 04, 2025 | 3,356 | 3,438 | 3,438 | 3,440 | 3,354 | 81,633 |
| December 03, 2025 | 3,390 | 3,380 | 3,380 | 3,428 | 3,318 | 157,184 |
| December 02, 2025 | 3,380 | 3,366 | 3,366 | 3,398 | 3,340 | 84,074 |
| December 01, 2025 | 3,196 | 3,380 | 3,380 | 3,380 | 3,164 | 327,771 |
| November 28, 2025 | 3,136 | 3,174 | 3,174 | 3,186 | 3,136 | 45,938 |
| November 27, 2025 | 3,124 | 3,158 | 3,158 | 3,164 | 3,122 | 79,842 |
| November 26, 2025 | 3,094 | 3,120 | 3,120 | 3,170 | 3,074.4 | 131,247 |
| November 25, 2025 | 3,090 | 3,072 | 3,072 | 3,106 | 3,048 | 88,077 |
| November 24, 2025 | 3,056 | 3,094 | 3,094 | 3,094 | 3,050 | 155,733 |
| November 21, 2025 | 3,112 | 3,064 | 3,064 | 3,120 | 3,044 | 123,528 |
| November 20, 2025 | 3,020 | 3,044 | 3,044 | 3,084 | 3,020 | 83,577 |
| November 19, 2025 | 3,024 | 3,042 | 3,042 | 3,062 | 3,018 | 109,487 |
| November 18, 2025 | 2,902 | 3,032 | 3,032 | 3,032 | 2,902 | 123,959 |
| November 17, 2025 | 2,972 | 3,014 | 3,014 | 3,050 | 2,972 | 134,163 |
| November 14, 2025 | 2,956 | 2,996 | 2,996 | 2,996 | 2,944 | 101,993 |
| November 13, 2025 | 2,958 | 2,968 | 2,968 | 2,982 | 2,952 | 104,816 |
| November 12, 2025 | 2,950 | 2,950 | 2,950 | 2,990 | 2,874 | 150,838 |
| November 11, 2025 | 3,026 | 2,960 | 2,960 | 3,028 | 2,960 | 94,620 |
| November 10, 2025 | 2,994 | 3,002 | 3,002 | 3,050 | 2,994 | 71,699 |
| November 07, 2025 | 3,002 | 3,018 | 3,018 | 3,052 | 2,996 | 84,479 |
| November 06, 2025 | 3,148 | 3,018 | 3,018 | 3,148 | 3,018 | 101,013 |
| November 05, 2025 | 3,112.3 | 3,126 | 3,126 | 3,154 | 3,080 | 80,611 |
| November 04, 2025 | 3,152 | 3,102 | 3,102 | 3,176 | 3,076 | 108,364 |
| November 03, 2025 | 3,248 | 3,176 | 3,176 | 3,248 | 3,156 | 64,242 |
| October 31, 2025 | 3,190 | 3,166 | 3,166 | 3,220 | 3,160 | 85,416 |
| October 30, 2025 | 3,188 | 3,214 | 3,214 | 3,224 | 3,178 | 59,786 |
| October 29, 2025 | 3,226 | 3,212 | 3,212 | 3,278 | 3,212 | 71,611 |
| October 28, 2025 | 3,286 | 3,250 | 3,250 | 3,286 | 3,234 | 85,868 |
| October 27, 2025 | 3,250 | 3,264 | 3,264 | 3,288 | 3,240 | 66,934 |
| October 24, 2025 | 3,238 | 3,252 | 3,252 | 3,256 | 3,212 | 55,487 |
| October 23, 2025 | 3,224 | 3,216 | 3,216 | 3,236 | 3,180 | 85,269 |
| October 22, 2025 | 3,180 | 3,202 | 3,202 | 3,216 | 3,170 | 162,824 |
| October 21, 2025 | 3,182 | 3,164 | 3,164 | 3,208 | 3,156 | 60,161 |
| October 20, 2025 | 3,164 | 3,176 | 3,176 | 3,232 | 3,162 | 112,677 |