4,152.00
+60(+1.47%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 4,110 | 4,152 | 4,152 | 4,157 | 4,109 | 92,451 |
| January 14, 2026 | 4,100 | 4,092 | 4,092 | 4,102.7 | 4,074.45 | 16,933 |
| January 13, 2026 | 4,072 | 4,096 | 4,096 | 4,098 | 4,070 | 67,481 |
| January 12, 2026 | 4,063 | 4,089 | 4,089 | 4,094 | 4,053 | 20,410 |
| January 09, 2026 | 4,027.85 | 4,060 | 4,060 | 4,060 | 4,024 | 13,246 |
| January 08, 2026 | 4,027 | 4,027.5 | 4,027.5 | 4,039 | 4,024.76 | 15,121 |
| January 07, 2026 | 4,041.22 | 4,041 | 4,041 | 4,045 | 4,021 | 21,736 |
| January 06, 2026 | 4,022 | 4,053.5 | 4,053.5 | 4,062.96 | 4,016.53 | 38,849 |
| January 05, 2026 | 4,022 | 4,012 | 4,012 | 4,027 | 3,999 | 22,850 |
| January 02, 2026 | 3,955 | 3,966 | 3,966 | 3,979 | 3,946 | 21,009 |
| December 31, 2025 | 3,894 | 3,894 | 3,894 | 3,905 | 3,886 | 7,556 |
| December 30, 2025 | 3,872 | 3,894 | 3,894 | 3,895 | 3,862.64 | 5,648 |
| December 29, 2025 | 3,876 | 3,856 | 3,856 | 3,876 | 3,853 | 19,560 |
| December 24, 2025 | 3,839 | 3,847 | 3,847 | 3,850 | 3,839 | 12,124 |
| December 23, 2025 | 3,821.23 | 3,836 | 3,836 | 3,838 | 3,820 | 8,681 |
| December 22, 2025 | 3,838 | 3,836.5 | 3,836.5 | 3,842 | 3,829.45 | 18,884 |
| December 19, 2025 | 3,809 | 3,843 | 3,843 | 3,848 | 3,805.76 | 15,034 |
| December 18, 2025 | 3,780 | 3,814 | 3,814 | 3,814 | 3,774.75 | 12,932 |
| December 17, 2025 | 3,804 | 3,763.5 | 3,763.5 | 3,813.4 | 3,760.7 | 18,654 |
| December 16, 2025 | 3,780 | 3,756.5 | 3,756.5 | 3,781 | 3,756.5 | 22,681 |
| December 15, 2025 | 3,850.42 | 3,828 | 3,828 | 3,850.42 | 3,805 | 8,565 |
| December 12, 2025 | 3,867 | 3,824.5 | 3,824.5 | 3,873 | 3,822.78 | 21,782 |
| December 11, 2025 | 3,830 | 3,838.5 | 3,838.5 | 3,840.46 | 3,822.6 | 65,878 |
| December 10, 2025 | 3,863 | 3,864 | 3,864 | 3,866.96 | 3,857.45 | 14,769 |
| December 09, 2025 | 3,849 | 3,855 | 3,855 | 3,905 | 3,839.51 | 18,645 |
| December 08, 2025 | 3,865.91 | 3,859.5 | 3,859.5 | 3,880 | 3,854.58 | 12,011 |
| December 05, 2025 | 3,873 | 3,872 | 3,872 | 3,887.97 | 3,867 | 13,124 |
| December 04, 2025 | 3,839 | 3,829 | 3,829 | 3,839.68 | 3,816.04 | 12,305 |
| December 03, 2025 | 3,836 | 3,828 | 3,828 | 3,852 | 3,823 | 12,591 |
| December 02, 2025 | 3,863 | 3,859.5 | 3,859.5 | 3,878 | 3,859.5 | 4,541 |
| December 01, 2025 | 3,845 | 3,866.5 | 3,866.5 | 3,866.5 | 3,834.88 | 24,916 |
| November 28, 2025 | 3,851 | 3,862.5 | 3,862.5 | 3,866 | 3,845.93 | 7,434 |
| November 27, 2025 | 3,856 | 3,847 | 3,847 | 3,860 | 3,844.58 | 8,777 |
| November 26, 2025 | 3,858 | 3,860 | 3,860 | 3,871 | 3,847.03 | 22,939 |
| November 25, 2025 | 3,842.98 | 3,820.5 | 3,820.5 | 3,853.52 | 3,806.58 | 15,129 |
| November 24, 2025 | 3,818 | 3,843 | 3,843 | 3,852 | 3,800 | 7,909 |
| November 21, 2025 | 3,792 | 3,794.5 | 3,794.5 | 3,802.35 | 3,769 | 33,942 |
| November 20, 2025 | 3,912 | 3,878 | 3,878 | 3,916.15 | 3,865.75 | 9,064 |
| November 19, 2025 | 3,852.86 | 3,871.5 | 3,871.5 | 3,890.18 | 3,851 | 10,567 |
| November 18, 2025 | 3,853 | 3,870 | 3,870 | 3,870 | 3,843.96 | 32,729 |
| November 17, 2025 | 3,920 | 3,909 | 3,909 | 3,926 | 3,897.61 | 10,769 |
| November 14, 2025 | 3,914 | 3,952 | 3,952 | 3,954 | 3,884.6 | 37,203 |
| November 13, 2025 | 3,996 | 3,941.5 | 3,941.5 | 4,000 | 3,941.5 | 38,918 |
| November 12, 2025 | 3,989.34 | 3,978 | 3,978 | 4,007 | 3,974 | 19,585 |
| November 11, 2025 | 3,959 | 3,965 | 3,965 | 3,971 | 3,959 | 21,176 |
| November 10, 2025 | 3,961 | 3,943 | 3,943 | 3,962 | 3,943 | 29,849 |
| November 07, 2025 | 3,919 | 3,858.5 | 3,858.5 | 3,921.07 | 3,856 | 18,929 |
| November 06, 2025 | 3,968.96 | 3,927.5 | 3,927.5 | 3,976 | 3,923 | 26,170 |
| November 05, 2025 | 3,934 | 3,972 | 3,972 | 3,972.96 | 3,931 | 27,677 |
| November 04, 2025 | 3,947 | 3,972 | 3,972 | 3,974 | 3,940 | 13,909 |
| November 03, 2025 | 3,989 | 3,986 | 3,986 | 4,000 | 3,977.02 | 115,839 |
| October 31, 2025 | 3,980 | 3,959.5 | 3,959.5 | 3,980 | 3,956 | 21,664 |
| October 30, 2025 | 3,987 | 3,984 | 3,984 | 3,989 | 3,972 | 12,462 |
| October 29, 2025 | 3,990.12 | 4,003 | 4,003 | 4,016 | 3,986 | 36,517 |
| October 28, 2025 | 3,906 | 3,940.5 | 3,940.5 | 3,944 | 3,900 | 16,858 |
| October 27, 2025 | 3,935 | 3,938.5 | 3,938.5 | 3,940 | 3,929.45 | 39,024 |
| October 24, 2025 | 3,891.35 | 3,909.5 | 3,909.5 | 3,914 | 3,884 | 23,343 |
| October 23, 2025 | 3,852 | 3,869.5 | 3,869.5 | 3,873 | 3,836.32 | 10,070 |
| October 22, 2025 | 3,859 | 3,829 | 3,829 | 3,859 | 3,829 | 8,275 |
| October 21, 2025 | 3,855 | 3,835.5 | 3,835.5 | 3,857.34 | 3,828.04 | 11,795 |