6,274.00
+147(+2.40%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 6,116 | 6,274 | 6,274 | 6,350 | 6,103 | 1.53M |
| February 03, 2026 | 6,169 | 6,127 | 6,127 | 6,169 | 6,017 | 1.1M |
| February 02, 2026 | 5,946 | 6,182 | 6,182 | 6,229 | 5,946 | 1.12M |
| January 30, 2026 | 5,982 | 6,092 | 5,857 | 6,104 | 5,970.85 | 884,432 |
| January 29, 2026 | 5,916 | 5,992 | 5,760.83 | 6,029 | 5,912 | 6.84M |
| January 28, 2026 | 5,934 | 5,940 | 5,710.83 | 5,988 | 5,922 | 1.5M |
| January 27, 2026 | 5,952 | 5,962 | 5,731.99 | 5,974 | 5,908 | 1.06M |
| January 26, 2026 | 5,952 | 5,954 | 5,724.29 | 5,978 | 5,736 | 3.19M |
| January 23, 2026 | 6,098 | 6,018 | 5,785.83 | 6,110 | 6,002 | 1.27M |
| January 22, 2026 | 6,038 | 6,114 | 5,878.12 | 6,140 | 6,000 | 3.57M |
| January 21, 2026 | 6,140 | 6,040 | 5,806.98 | 6,140 | 5,938 | 1.38M |
| January 20, 2026 | 6,102 | 6,106 | 5,870.43 | 6,122 | 6,058 | 7.94M |
| January 19, 2026 | 6,088 | 6,116 | 5,880.04 | 6,134 | 6,088 | 738,699 |
| January 16, 2026 | 6,130 | 6,116 | 5,880.04 | 6,180 | 6,098 | 1.62M |
| January 15, 2026 | 6,200 | 6,146 | 5,908.89 | 6,210 | 6,140 | 3.58M |
| January 14, 2026 | 6,160 | 6,184 | 5,945.42 | 6,196 | 6,124 | 968,706 |
| January 13, 2026 | 6,230 | 6,190 | 5,951.19 | 6,250 | 6,174 | 2.64M |
| January 12, 2026 | 6,184 | 6,228 | 5,987.72 | 6,228 | 6,166 | 1.21M |
| January 09, 2026 | 6,176 | 6,176 | 5,937.73 | 6,262 | 6,134 | 1.98M |
| January 08, 2026 | 6,020 | 6,170 | 5,931.96 | 6,180.01 | 6,004 | 2.28M |
| January 07, 2026 | 6,052 | 6,054 | 5,820.44 | 6,100 | 6,008 | 809,837 |
| January 06, 2026 | 5,984 | 6,060 | 5,826.21 | 6,120 | 5,972 | 1.29M |
| January 05, 2026 | 5,982 | 5,988 | 5,756.98 | 5,994.17 | 5,904 | 1.89M |
| January 02, 2026 | 5,994 | 5,982 | 5,751.21 | 6,048 | 5,955.33 | 1.05M |
| December 31, 2025 | 6,020 | 6,002 | 5,770.44 | 6,024 | 6,002 | 241,587 |
| December 30, 2025 | 5,994 | 6,012 | 5,780.06 | 6,012 | 5,968 | 810,171 |
| December 29, 2025 | 5,988 | 5,998 | 5,766.6 | 6,000 | 5,958 | 577,227 |
| December 24, 2025 | 5,980 | 5,978 | 5,747.37 | 6,000 | 5,962 | 307,537 |
| December 23, 2025 | 5,998 | 5,986 | 5,755.06 | 6,032 | 5,972.8 | 1.01M |
| December 22, 2025 | 6,040 | 6,008 | 5,776.21 | 6,046.4 | 5,982 | 1.05M |
| December 19, 2025 | 5,992 | 6,080 | 5,845.43 | 6,080 | 5,988 | 3.22M |
| December 18, 2025 | 5,982 | 6,024 | 5,791.59 | 6,040 | 5,952 | 1.46M |
| December 17, 2025 | 5,956 | 6,000 | 5,768.52 | 6,034 | 5,956 | 1.04M |
| December 16, 2025 | 6,018 | 5,956 | 5,726.22 | 6,026 | 5,956 | 3.1M |
| December 15, 2025 | 5,958 | 5,976 | 5,745.45 | 6,016 | 5,938 | 1.09M |
| December 12, 2025 | 5,998 | 6,000 | 5,768.52 | 6,040 | 5,964 | 2.36M |
| December 11, 2025 | 5,962 | 6,028 | 5,795.44 | 6,050 | 5,938.2 | 1.28M |
| December 10, 2025 | 5,896 | 5,954 | 5,724.29 | 5,982 | 5,896 | 1.03M |
| December 09, 2025 | 5,930 | 5,918 | 5,689.68 | 6,010 | 5,894 | 628,221 |
| December 08, 2025 | 5,946 | 5,902 | 5,674.3 | 5,982.02 | 5,888 | 1.69M |
| December 05, 2025 | 5,914 | 5,968 | 5,737.75 | 5,970 | 5,912 | 935,627 |
| December 04, 2025 | 5,908 | 5,906 | 5,678.15 | 5,966 | 5,890 | 1.81M |
| December 03, 2025 | 6,004 | 5,924 | 5,695.45 | 6,006 | 5,914 | 1.49M |
| December 02, 2025 | 6,016 | 5,980 | 5,749.29 | 6,016 | 5,866 | 1.4M |
| December 01, 2025 | 5,954 | 5,994 | 5,762.75 | 5,998 | 5,894 | 1.01M |
| November 28, 2025 | 5,864 | 5,852 | 5,626.23 | 5,872 | 5,824 | 958,755 |
| November 27, 2025 | 5,892 | 5,874 | 5,647.38 | 5,898 | 5,848 | 1.77M |
| November 26, 2025 | 5,860 | 5,892 | 5,664.69 | 5,918 | 5,808 | 2.31M |
| November 25, 2025 | 5,832 | 5,870 | 5,643.54 | 5,880 | 5,822 | 1.75M |
| November 24, 2025 | 5,944 | 5,848 | 5,622.38 | 5,944 | 5,824.72 | 2.93M |
| November 21, 2025 | 5,842 | 5,908 | 5,680.07 | 5,918 | 5,834 | 1.51M |
| November 20, 2025 | 5,798 | 5,824 | 5,599.31 | 5,849.73 | 5,780 | 2.37M |
| November 19, 2025 | 5,782 | 5,778 | 5,555.08 | 5,835.14 | 5,776 | 1.19M |
| November 18, 2025 | 5,862 | 5,820 | 5,595.46 | 5,882 | 5,798 | 771,134 |
| November 17, 2025 | 5,850 | 5,892 | 5,664.69 | 5,894 | 5,830 | 1.86M |
| November 14, 2025 | 5,844 | 5,850 | 5,624.31 | 5,860 | 5,774 | 1.04M |
| November 13, 2025 | 5,892 | 5,836 | 5,610.85 | 5,904.67 | 5,822 | 1.9M |
| November 12, 2025 | 5,890 | 5,892 | 5,664.69 | 5,912 | 5,875 | 821,541 |
| November 11, 2025 | 5,892 | 5,900 | 5,672.38 | 5,926 | 5,866 | 3.14M |
| November 10, 2025 | 5,832 | 5,870 | 5,643.54 | 5,902 | 5,822 | 2.8M |