3,507.25
-17.75(-0.50%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,537 | 3,507.25 | 3,507.25 | 3,537 | 3,500.83 | 4,809 |
| January 13, 2026 | 3,525 | 3,525 | 3,525 | 3,525 | 3,518.5 | 1,023 |
| January 12, 2026 | 3,513 | 3,522.5 | 3,522.5 | 3,522.5 | 3,507 | 1,166 |
| January 09, 2026 | 3,525.38 | 3,535.5 | 3,535.5 | 3,538.65 | 3,525.38 | 4,848 |
| January 08, 2026 | 3,516 | 3,519.25 | 3,519.25 | 3,521.42 | 3,511.85 | 1,873 |
| January 07, 2026 | 3,511 | 3,522 | 3,522 | 3,524.8 | 3,506.52 | 795 |
| January 06, 2026 | 3,481.5 | 3,496.5 | 3,496.5 | 3,506.16 | 3,476.38 | 7,406 |
| January 05, 2026 | 3,493.73 | 3,494.75 | 3,494.75 | 3,507 | 3,485 | 9,312 |
| January 02, 2026 | 3,486.5 | 3,467.5 | 3,467.5 | 3,499.5 | 3,467.5 | 25,355 |
| December 31, 2025 | 3,494 | 3,496.5 | 3,496.5 | 3,498.14 | 3,494 | 536 |
| December 30, 2025 | 3,486 | 3,498.75 | 3,498.75 | 3,498.75 | 3,485 | 2,007 |
| December 29, 2025 | 3,493.5 | 3,482.5 | 3,482.5 | 3,502.83 | 3,482.5 | 4,799 |
| December 24, 2025 | 3,477.3 | 3,482.5 | 3,482.5 | 3,482.5 | 3,477.3 | 406 |
| December 23, 2025 | 3,468.9 | 3,484.5 | 3,484.5 | 3,484.5 | 3,462.5 | 690 |
| December 22, 2025 | 3,473 | 3,478.25 | 3,478.25 | 3,478.25 | 3,470.25 | 1,005 |
| December 19, 2025 | 3,455 | 3,475.5 | 3,475.5 | 3,475.88 | 3,446.5 | 1,157 |
| December 18, 2025 | 3,441.49 | 3,444.6 | 3,444.6 | 3,446.88 | 3,435.03 | 3,046 |
| December 17, 2025 | 3,479.5 | 3,432.75 | 3,432.75 | 3,479.5 | 3,432 | 1,374 |
| December 16, 2025 | 3,453.72 | 3,439 | 3,439 | 3,454.5 | 3,439 | 2,428 |
| December 15, 2025 | 3,485.5 | 3,475 | 3,475 | 3,489 | 3,465.5 | 1,268 |
| December 12, 2025 | 3,501.21 | 3,477 | 3,477 | 3,506.07 | 3,477 | 2,802 |
| December 11, 2025 | 3,468.5 | 3,468.75 | 3,468.75 | 3,474.38 | 3,461.35 | 1,995 |
| December 10, 2025 | 3,489.55 | 3,478.68 | 3,478.68 | 3,493.28 | 3,478.68 | 1,028 |
| December 09, 2025 | 3,495.48 | 3,496.5 | 3,496.5 | 3,499.85 | 3,486.38 | 308,998 |
| December 08, 2025 | 3,505 | 3,494.25 | 3,494.25 | 3,505 | 3,490 | 1,809 |
| December 05, 2025 | 3,494.58 | 3,501.5 | 3,501.5 | 3,505.35 | 3,483 | 25,699 |
| December 04, 2025 | 3,491 | 3,481 | 3,481 | 3,491 | 3,472 | 2,733 |
| December 03, 2025 | 3,499 | 3,488 | 3,488 | 3,511.5 | 3,479 | 22,721 |
| December 02, 2025 | 3,512 | 3,509.25 | 3,509.25 | 3,520.14 | 3,497.5 | 1,270 |
| December 01, 2025 | 3,488.5 | 3,500 | 3,500 | 3,500 | 3,471 | 28,099 |
| November 28, 2025 | 3,511.5 | 3,498.75 | 3,498.75 | 3,514 | 3,498.65 | 802 |
| November 27, 2025 | 3,502 | 3,492 | 3,492 | 3,503 | 3,492 | 3,082 |
| November 26, 2025 | 3,498.71 | 3,501 | 3,501 | 3,506.5 | 3,488.08 | 10,509 |
| November 25, 2025 | 3,473 | 3,467 | 3,467 | 3,473 | 3,455 | 25,946 |
| November 24, 2025 | 3,448.69 | 3,474 | 3,474 | 3,474 | 3,445.66 | 2,009 |
| November 21, 2025 | 3,409.93 | 3,426.25 | 3,426.25 | 3,426.25 | 3,391 | 163,913 |
| November 20, 2025 | 3,497.5 | 3,472.5 | 3,472.5 | 3,505.85 | 3,472.5 | 18,968 |
| November 19, 2025 | 3,425 | 3,448 | 3,448 | 3,469.07 | 3,425 | 6,254 |
| November 18, 2025 | 3,427 | 3,425 | 3,424.5 | 3,440.5 | 3,399.77 | 3,513 |
| November 17, 2025 | 3,490.5 | 3,463.5 | 3,463.5 | 3,498.38 | 3,458 | 5,235 |
| November 14, 2025 | 3,466 | 3,485.75 | 3,485.75 | 3,485.75 | 3,440 | 15,991 |
| November 13, 2025 | 3,500.5 | 3,484.25 | 3,484.25 | 3,532.87 | 3,480.63 | 3,641 |
| November 12, 2025 | 3,532 | 3,523 | 3,523 | 3,544.5 | 3,523 | 10,512 |
| November 11, 2025 | 3,497 | 3,495.25 | 3,495.25 | 3,511.5 | 3,493.71 | 11,111 |
| November 10, 2025 | 3,474 | 3,475.5 | 3,475.5 | 3,491.88 | 3,468.5 | 11,472 |
| November 07, 2025 | 3,463.5 | 3,408.5 | 3,408.5 | 3,463.5 | 3,408.5 | 1,653 |
| November 06, 2025 | 3,499.5 | 3,463.5 | 3,463.5 | 3,510.01 | 3,463.5 | 3,965 |
| November 05, 2025 | 3,501.38 | 3,520.5 | 3,520.5 | 3,523.35 | 3,497.5 | 13,266 |
| November 04, 2025 | 3,487 | 3,510 | 3,510 | 3,511.86 | 3,484 | 23,721 |
| November 03, 2025 | 3,515.5 | 3,501 | 3,501 | 3,523.5 | 3,501 | 26,172 |
| October 31, 2025 | 3,529.35 | 3,506.75 | 3,506.75 | 3,537.5 | 3,506.75 | 2,301 |
| October 30, 2025 | 3,530.8 | 3,541.25 | 3,541.25 | 3,541.25 | 3,529.48 | 5,634 |
| October 29, 2025 | 3,543 | 3,524.5 | 3,524.5 | 3,543.5 | 3,523.86 | 1,588 |
| October 28, 2025 | 3,474 | 3,497 | 3,497 | 3,500.23 | 3,474 | 1,277 |
| October 27, 2025 | 3,468 | 3,467 | 3,467 | 3,468.93 | 3,456.63 | 1,860 |
| October 24, 2025 | 3,413.85 | 3,443 | 3,443 | 3,443 | 3,410.5 | 2,140 |
| October 23, 2025 | 3,395 | 3,403.5 | 3,403.5 | 3,403.5 | 3,391.5 | 3,186 |
| October 22, 2025 | 3,403 | 3,381.5 | 3,381.5 | 3,411.15 | 3,381.5 | 1,056 |
| October 21, 2025 | 3,384.5 | 3,383 | 3,383 | 3,392.5 | 3,382.72 | 3,443 |
| October 20, 2025 | 3,351 | 3,375.5 | 3,375.5 | 3,379.63 | 3,342.7 | 1,912 |