6,670.00
+15(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,688 | 6,670 | 6,670 | 6,698 | 6,635.48 | 467,216 |
| January 13, 2026 | 6,607 | 6,655 | 6,655 | 6,683.46 | 6,596.46 | 468,181 |
| January 12, 2026 | 6,620 | 6,661 | 6,661 | 6,674 | 6,600 | 560,078 |
| January 09, 2026 | 6,460 | 6,520 | 6,520 | 6,536 | 6,450 | 413,851 |
| January 08, 2026 | 6,398 | 6,446 | 6,446 | 6,446 | 6,366 | 366,497 |
| January 07, 2026 | 6,419 | 6,432 | 6,432 | 6,438.73 | 6,372.3 | 518,740 |
| January 06, 2026 | 6,388 | 6,450 | 6,450 | 6,450 | 6,372 | 437,205 |
| January 05, 2026 | 6,394 | 6,381 | 6,381 | 6,415.33 | 6,351 | 854,566 |
| January 02, 2026 | 6,317 | 6,210 | 6,210 | 6,356 | 6,209.43 | 548,191 |
| December 31, 2025 | 6,249 | 6,217 | 6,217 | 6,266.53 | 6,208 | 300,583 |
| December 30, 2025 | 6,283 | 6,288 | 6,288 | 6,335.35 | 6,252.04 | 525,771 |
| December 29, 2025 | 6,446 | 6,239 | 6,239 | 6,460.76 | 6,182 | 883,277 |
| December 24, 2025 | 6,437 | 6,453 | 6,453 | 6,462 | 6,432 | 162,371 |
| December 23, 2025 | 6,453 | 6,423 | 6,423 | 6,464 | 6,378.55 | 470,137 |
| December 22, 2025 | 6,385 | 6,401 | 6,401 | 6,407 | 6,366 | 361,071 |
| December 19, 2025 | 6,279 | 6,312 | 6,312 | 6,327 | 6,271.49 | 199,376 |
| December 18, 2025 | 6,292 | 6,332 | 6,332 | 6,336.8 | 6,237 | 327,804 |
| December 17, 2025 | 6,292 | 6,271 | 6,271 | 6,315 | 6,261 | 466,485 |
| December 16, 2025 | 6,223 | 6,220 | 6,220 | 6,266 | 6,182 | 276,182 |
| December 15, 2025 | 6,305 | 6,229 | 6,229 | 6,316 | 6,226 | 725,199 |
| December 12, 2025 | 6,217 | 6,221 | 6,221 | 6,318 | 6,208 | 611,085 |
| December 11, 2025 | 6,123 | 6,161 | 6,161 | 6,161.5 | 6,097.3 | 357,077 |
| December 10, 2025 | 6,123 | 6,117 | 6,115.45 | 6,130 | 6,102 | 249,121 |
| December 09, 2025 | 6,094 | 6,146 | 6,146 | 6,156 | 6,091 | 329,107 |
| December 08, 2025 | 6,131 | 6,115 | 6,115 | 6,143.9 | 6,089.58 | 317,474 |
| December 05, 2025 | 6,144 | 6,139 | 6,139 | 6,190.67 | 6,121 | 260,424 |
| December 04, 2025 | 6,106 | 6,127 | 6,127 | 6,133 | 6,088.95 | 213,139 |
| December 03, 2025 | 6,167 | 6,147 | 6,147 | 6,191 | 6,129.48 | 387,063 |
| December 02, 2025 | 6,191 | 6,157 | 6,157 | 6,215.73 | 6,089.23 | 371,389 |
| December 01, 2025 | 6,235 | 6,210 | 6,210 | 6,255 | 6,177 | 484,372 |
| November 28, 2025 | 6,132 | 6,173 | 6,173 | 6,199 | 6,091 | 235,241 |
| November 27, 2025 | 6,103 | 6,087 | 6,087 | 6,119 | 6,082.8 | 130,550 |
| November 26, 2025 | 6,124 | 6,107 | 6,107 | 6,168 | 6,084 | 413,146 |
| November 25, 2025 | 6,115 | 6,095 | 6,095 | 6,130 | 6,056 | 465,312 |
| November 24, 2025 | 6,025 | 6,068 | 6,068 | 6,076 | 6,014 | 244,361 |
| November 21, 2025 | 5,985 | 6,037 | 6,037 | 6,061 | 5,974 | 391,350 |
| November 20, 2025 | 6,035 | 6,030 | 6,030 | 6,083 | 6,001 | 386,973 |
| November 19, 2025 | 6,037 | 6,057 | 6,057 | 6,121 | 6,028 | 437,354 |
| November 18, 2025 | 5,927 | 6,000 | 6,000 | 6,023 | 5,919 | 339,094 |
| November 17, 2025 | 6,026 | 6,002 | 6,002 | 6,034 | 5,973 | 425,082 |
| November 14, 2025 | 6,174 | 6,048 | 6,048 | 6,192 | 5,943 | 664,552 |
| November 13, 2025 | 6,234 | 6,189 | 6,189 | 6,265 | 6,165 | 510,692 |
| November 12, 2025 | 6,079 | 6,200 | 6,200 | 6,200 | 6,070 | 243,925 |
| November 11, 2025 | 6,108 | 6,058 | 6,058 | 6,133 | 6,041 | 275,650 |
| November 10, 2025 | 6,013 | 6,041 | 6,041 | 6,049 | 6,000 | 296,296 |
| November 07, 2025 | 5,929 | 5,920 | 5,920 | 5,947 | 5,881 | 179,902 |
| November 06, 2025 | 5,954 | 5,892 | 5,892 | 5,979 | 5,890 | 302,070 |
| November 05, 2025 | 5,922 | 5,924 | 5,924 | 5,941 | 5,895 | 189,995 |
| November 04, 2025 | 5,911 | 5,909 | 5,909 | 5,944 | 5,850 | 296,201 |
| November 03, 2025 | 7,814.83 | 7,814.83 | 7,814.83 | 7,814.83 | 7,814.83 | 284,404 |
| October 31, 2025 | 5,940 | 5,891 | 5,891 | 5,977 | 5,870 | 303,659 |
| October 30, 2025 | 5,829 | 5,902 | 5,902 | 5,920 | 5,826 | 323,068 |
| October 29, 2025 | 5,874 | 5,866 | 5,866 | 5,925 | 5,847 | 459,371 |
| October 28, 2025 | 5,731 | 5,791 | 5,791 | 5,808 | 5,670 | 900,939 |
| October 27, 2025 | 5,931 | 5,808 | 5,808 | 5,934 | 5,781 | 673,999 |
| October 24, 2025 | 5,960 | 6,026 | 6,026 | 6,036 | 5,897 | 522,411 |
| October 23, 2025 | 5,988 | 6,038 | 6,038 | 6,052 | 5,953 | 507,206 |
| October 22, 2025 | 6,053 | 5,858 | 5,858 | 6,056 | 5,830 | 1.24M |
| October 21, 2025 | 6,295 | 5,983 | 5,983 | 6,295 | 5,920 | 1.51M |
| October 20, 2025 | 6,132 | 6,289 | 6,289 | 6,301 | 6,128 | 470,776 |