3,614.13
-20.867(-0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,700 | 3,635 | 3,635 | 3,725 | 3,609.9 | 56,229 |
| January 12, 2026 | 3,745 | 3,710 | 3,710 | 3,745 | 3,665 | 58,988 |
| January 09, 2026 | 3,615 | 3,710 | 3,710 | 3,710 | 3,615 | 48,602 |
| January 08, 2026 | 3,705 | 3,645 | 3,645 | 3,710 | 3,562.1 | 64,719 |
| January 07, 2026 | 3,670 | 3,715 | 3,715 | 3,730 | 3,620 | 39,401 |
| January 06, 2026 | 3,645 | 3,625 | 3,625 | 3,645 | 3,550 | 51,820 |
| January 05, 2026 | 3,495 | 3,605 | 3,605 | 3,640 | 3,495 | 83,636 |
| January 02, 2026 | 3,515 | 3,550 | 3,550 | 3,560 | 3,490 | 25,031 |
| December 31, 2025 | 3,525 | 3,510 | 3,510 | 3,531.96 | 3,505 | 12,908 |
| December 30, 2025 | 3,500 | 3,515 | 3,515 | 3,525 | 3,485 | 29,414 |
| December 29, 2025 | 3,395 | 3,485 | 3,485 | 3,680 | 3,395 | 27,922 |
| December 24, 2025 | 3,425 | 3,480 | 3,480 | 3,510 | 3,425 | 12,441 |
| December 23, 2025 | 3,465 | 3,485 | 3,485 | 3,510 | 3,465 | 23,150 |
| December 22, 2025 | 3,465 | 3,490 | 3,490 | 3,535 | 3,465 | 36,792 |
| December 19, 2025 | 3,420 | 3,475 | 3,475 | 3,485 | 3,414.4 | 262,874 |
| December 18, 2025 | 3,420 | 3,445 | 3,445 | 3,450 | 3,360 | 47,723 |
| December 17, 2025 | 3,420 | 3,380 | 3,380 | 3,425 | 3,350 | 73,459 |
| December 16, 2025 | 3,420 | 3,415 | 3,415 | 3,455 | 3,410 | 75,048 |
| December 15, 2025 | 3,400 | 3,460 | 3,460 | 3,480 | 3,400 | 51,259 |
| December 12, 2025 | 3,455 | 3,425 | 3,425 | 3,510 | 3,420 | 68,192 |
| December 11, 2025 | 3,405 | 3,480 | 3,480 | 3,530 | 3,405 | 84,203 |
| December 10, 2025 | 3,565 | 3,485 | 3,485 | 3,565 | 3,430 | 123,541 |
| December 09, 2025 | 3,615 | 3,545 | 3,545 | 3,625 | 3,525 | 194,281 |
| December 08, 2025 | 3,635 | 3,570 | 3,570 | 3,660 | 3,570 | 79,020 |
| December 05, 2025 | 3,570 | 3,640 | 3,640 | 3,640 | 3,550 | 128,672 |
| December 04, 2025 | 3,500 | 3,560 | 3,560 | 3,565 | 3,500 | 34,046 |
| December 03, 2025 | 3,520 | 3,475 | 3,475 | 3,520 | 3,445 | 38,397 |
| December 02, 2025 | 3,430 | 3,440 | 3,440 | 3,455 | 3,412.75 | 389,264 |
| December 01, 2025 | 3,435 | 3,430 | 3,430 | 3,470 | 3,415 | 33,294 |
| November 28, 2025 | 3,375 | 3,470 | 3,470 | 3,480 | 3,375 | 67,442 |
| November 27, 2025 | 3,460 | 3,410 | 3,410 | 3,460 | 3,375 | 32,523 |
| November 26, 2025 | 3,405 | 3,415 | 3,415 | 3,440 | 3,385 | 33,380 |
| November 25, 2025 | 3,415 | 3,410 | 3,410 | 3,450 | 3,375 | 38,200 |
| November 24, 2025 | 3,340 | 3,435 | 3,435 | 3,435 | 3,290 | 201,302 |
| November 21, 2025 | 3,345 | 3,365 | 3,365 | 3,380 | 3,320 | 83,659 |
| November 20, 2025 | 3,395 | 3,395 | 3,395 | 3,480 | 3,395 | 40,985 |
| November 19, 2025 | 3,320 | 3,380 | 3,380 | 3,390 | 3,300 | 84,974 |
| November 18, 2025 | 3,290 | 3,325 | 3,325 | 3,355 | 3,287.75 | 53,912 |
| November 17, 2025 | 3,405 | 3,355 | 3,355 | 3,420 | 3,355 | 40,077 |
| November 14, 2025 | 3,400 | 3,420 | 3,420 | 3,420 | 3,365 | 52,291 |
| November 13, 2025 | 3,485.1 | 3,450 | 3,450 | 3,530 | 3,420 | 87,292 |
| November 12, 2025 | 3,425 | 3,515 | 3,515 | 3,530 | 3,415 | 88,643 |
| November 11, 2025 | 3,410 | 3,460 | 3,460 | 3,470.55 | 3,390 | 70,321 |
| November 10, 2025 | 3,385 | 3,395 | 3,395 | 3,450 | 3,385 | 36,851 |
| November 07, 2025 | 3,365 | 3,385 | 3,385 | 3,440 | 3,360 | 46,209 |
| November 06, 2025 | 3,485 | 3,410 | 3,410 | 3,509.23 | 3,370 | 68,217 |
| November 05, 2025 | 3,460 | 3,470 | 3,470 | 3,490 | 3,395 | 46,578 |
| November 04, 2025 | 3,440 | 3,470 | 3,470 | 3,530 | 3,415 | 143,872 |
| November 03, 2025 | 3,605 | 3,505 | 3,505 | 3,605 | 3,480 | 68,898 |
| October 31, 2025 | 3,625 | 3,535 | 3,535 | 3,625 | 3,505 | 42,205 |
| October 30, 2025 | 3,565 | 3,520 | 3,520 | 3,570 | 3,520 | 39,154 |
| October 29, 2025 | 3,650 | 3,625 | 3,625 | 3,655 | 3,620 | 54,796 |
| October 28, 2025 | 3,645 | 3,650 | 3,650 | 3,695 | 3,633.91 | 102,467 |
| October 27, 2025 | 3,765 | 3,655 | 3,655 | 3,765 | 3,635 | 87,311 |
| October 24, 2025 | 3,710 | 3,670 | 3,670 | 3,710 | 3,639.12 | 100,986 |
| October 23, 2025 | 3,710 | 3,630 | 3,630 | 3,740 | 3,485 | 256,464 |
| October 22, 2025 | 3,640 | 3,715 | 3,715 | 3,715 | 3,630 | 331,790 |
| October 21, 2025 | 3,695 | 3,675 | 3,675 | 3,710 | 3,630 | 73,553 |
| October 20, 2025 | 3,635 | 3,690 | 3,690 | 3,705 | 3,635 | 51,040 |
| October 17, 2025 | 3,675 | 3,650 | 3,650 | 3,705 | 3,600 | 83,819 |