3,991.00
+48(+1.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 3,940 | 3,991 | 3,991 | 3,999 | 3,938.97 | 33,492 |
| January 14, 2026 | 3,850 | 3,943 | 3,943 | 3,948 | 3,850 | 6,975 |
| January 13, 2026 | 3,820 | 3,855 | 3,855 | 3,866 | 3,818.67 | 1,603 |
| January 12, 2026 | 3,834 | 3,848 | 3,848 | 3,848 | 3,807 | 2,012 |
| January 09, 2026 | 3,825 | 3,826 | 3,826 | 3,838 | 3,804.64 | 3,751 |
| January 08, 2026 | 3,740 | 3,819 | 3,819 | 3,819 | 3,737 | 1,635 |
| January 07, 2026 | 3,778 | 3,738 | 3,738 | 3,781 | 3,727 | 4,095 |
| January 06, 2026 | 3,730 | 3,782 | 3,782 | 3,783.88 | 3,730 | 2,806 |
| January 05, 2026 | 3,752.31 | 3,722 | 3,722 | 3,759 | 3,717 | 3,531 |
| January 02, 2026 | 3,728 | 3,739 | 3,739 | 3,739 | 3,702 | 3,915 |
| December 31, 2025 | 3,712.22 | 3,727 | 3,727 | 3,737 | 3,712.22 | 70 |
| December 30, 2025 | 3,722 | 3,730 | 3,730 | 3,733.93 | 3,708.28 | 466 |
| December 29, 2025 | 3,708 | 3,714 | 3,714 | 3,736 | 3,706 | 1,640 |
| December 24, 2025 | 3,715 | 3,707 | 3,707 | 3,715 | 3,702.07 | 167 |
| December 23, 2025 | 3,710 | 3,706 | 3,706 | 3,730 | 3,706 | 668 |
| December 22, 2025 | 3,758 | 3,739 | 3,739 | 3,764 | 3,733 | 620 |
| December 19, 2025 | 3,757 | 3,742 | 3,742 | 3,768.88 | 3,742 | 1,843 |
| December 18, 2025 | 3,760 | 3,750 | 3,750 | 3,760.26 | 3,745 | 6,515 |
| December 17, 2025 | 3,747.11 | 3,736.5 | 3,736.5 | 3,760 | 3,731 | 1,458 |
| December 16, 2025 | 3,772 | 3,737 | 3,737 | 3,772 | 3,735.96 | 733 |
| December 15, 2025 | 3,790 | 3,771.5 | 3,771.5 | 3,809 | 3,768 | 3,971 |
| December 12, 2025 | 3,784 | 3,789 | 3,789 | 3,792.93 | 3,779.9 | 1,408 |
| December 11, 2025 | 3,720 | 3,758 | 3,758 | 3,768 | 3,710 | 5,394 |
| December 10, 2025 | 3,693 | 3,714 | 3,714 | 3,721 | 3,693 | 3,694 |
| December 09, 2025 | 3,695.6 | 3,697 | 3,697 | 3,709.93 | 3,695.53 | 3,572 |
| December 08, 2025 | 3,735 | 3,734 | 3,734 | 3,746 | 3,712 | 5,811 |
| December 05, 2025 | 3,764 | 3,747 | 3,747 | 3,764 | 3,730 | 661 |
| December 04, 2025 | 3,728 | 3,742 | 3,742 | 3,756 | 3,728 | 305 |
| December 03, 2025 | 3,768 | 3,747 | 3,747 | 3,768 | 3,742 | 2,316 |
| December 02, 2025 | 3,791 | 3,771 | 3,771 | 3,796 | 3,762 | 8,694 |
| December 01, 2025 | 3,765 | 3,782 | 3,782 | 3,782.73 | 3,745 | 262 |
| November 28, 2025 | 3,764 | 3,760 | 3,760 | 3,862 | 3,757 | 662 |
| November 27, 2025 | 3,760 | 3,753 | 3,753 | 3,772 | 3,752 | 412 |
| November 26, 2025 | 3,778 | 3,757.5 | 3,757.5 | 3,778 | 3,748 | 4,395 |
| November 25, 2025 | 3,738.92 | 3,741 | 3,741 | 3,747.91 | 3,727 | 904 |
| November 24, 2025 | 3,730 | 3,741.5 | 3,741.5 | 3,747 | 3,727 | 2,005 |
| November 21, 2025 | 3,681 | 3,728 | 3,728 | 3,728 | 3,681 | 1,850 |
| November 20, 2025 | 3,730.54 | 3,701 | 3,701 | 3,732 | 3,701 | 352 |
| November 19, 2025 | 3,749 | 3,732 | 3,732 | 3,754.83 | 3,729 | 399 |
| November 18, 2025 | 3,721 | 3,734.5 | 3,734.5 | 3,734.5 | 3,706.01 | 1,951 |
| November 17, 2025 | 3,779 | 3,749 | 3,749 | 3,791 | 3,749 | 1,081 |
| November 14, 2025 | 3,791.14 | 3,788.5 | 3,788.5 | 3,792.27 | 3,771 | 2,726 |
| November 13, 2025 | 3,799.02 | 3,775 | 3,775 | 3,807.48 | 3,775 | 2,508 |
| November 12, 2025 | 3,777 | 3,794 | 3,794 | 3,819.93 | 3,777 | 661 |
| November 11, 2025 | 3,765.8 | 3,771.5 | 3,771.5 | 3,774 | 3,747 | 910 |
| November 10, 2025 | 3,746 | 3,744 | 3,744 | 3,746 | 3,714.38 | 1,130 |
| November 07, 2025 | 3,699 | 3,686.5 | 3,686.5 | 3,727 | 3,679 | 2,571 |
| November 06, 2025 | 3,740 | 3,707.5 | 3,707.5 | 3,752 | 3,702.35 | 1,565 |
| November 05, 2025 | 3,737.39 | 3,740 | 3,740 | 3,749.93 | 3,536.75 | 3,401 |
| November 04, 2025 | 3,706 | 3,729.5 | 3,729.5 | 3,731 | 3,680.24 | 6,223 |
| November 03, 2025 | 3,689 | 3,694 | 3,694 | 3,707.09 | 3,683.61 | 3,959 |
| October 31, 2025 | 3,689 | 3,688 | 3,688 | 3,707 | 3,685.93 | 303 |
| October 30, 2025 | 3,726 | 3,726.5 | 3,726.5 | 3,740.08 | 3,726 | 1,857 |
| October 29, 2025 | 3,775.95 | 3,764 | 3,764 | 3,776 | 3,755 | 1,728 |
| October 28, 2025 | 3,770 | 3,779.5 | 3,779.5 | 3,781.46 | 3,755 | 3,538 |
| October 27, 2025 | 3,781 | 3,772 | 3,772 | 3,800 | 3,766 | 1,642 |
| October 24, 2025 | 3,742 | 3,777.5 | 3,777.5 | 3,777.5 | 3,742 | 1,994 |
| October 23, 2025 | 3,719 | 3,742 | 3,742 | 3,746.93 | 3,719 | 1,145 |
| October 22, 2025 | 3,712 | 3,711.5 | 3,711.5 | 3,724 | 3,700 | 758 |
| October 21, 2025 | 3,711 | 3,703.5 | 3,703.5 | 3,723.34 | 3,692.07 | 1,977 |