7,060.00
+45(+0.64%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,065 | 7,060 | 7,060 | 7,075 | 6,925 | 157,070 |
| January 13, 2026 | 7,130 | 7,015 | 7,015 | 7,130 | 6,985 | 98,189 |
| January 12, 2026 | 7,115 | 7,115 | 7,115 | 7,155 | 7,070 | 78,983 |
| January 09, 2026 | 6,985 | 7,110 | 7,110 | 7,110 | 6,960 | 109,166 |
| January 08, 2026 | 6,910 | 6,940 | 6,940 | 7,000 | 6,840 | 139,622 |
| January 07, 2026 | 7,010 | 6,950 | 6,950 | 7,010 | 6,890 | 274,916 |
| January 06, 2026 | 6,850 | 6,965 | 6,965 | 6,965 | 6,635.64 | 160,474 |
| January 05, 2026 | 6,895 | 6,855 | 6,855 | 6,980 | 6,764.85 | 107,183 |
| January 02, 2026 | 6,985 | 6,840 | 6,840 | 6,985 | 6,770 | 119,696 |
| December 31, 2025 | 6,890 | 6,820 | 6,820 | 6,950 | 6,805 | 32,888 |
| December 30, 2025 | 6,835 | 6,860 | 6,860 | 6,860 | 6,795 | 18,074 |
| December 29, 2025 | 6,805 | 6,815 | 6,815 | 6,825 | 6,745 | 84,949 |
| December 24, 2025 | 6,730 | 6,775 | 6,775 | 6,800 | 6,730 | 28,954 |
| December 23, 2025 | 6,820 | 6,775 | 6,775 | 6,845 | 6,761.5 | 55,402 |
| December 22, 2025 | 6,780 | 6,825 | 6,825 | 6,851.75 | 6,755 | 80,497 |
| December 19, 2025 | 6,720 | 6,850 | 6,850 | 6,855 | 6,665 | 357,729 |
| December 18, 2025 | 6,650 | 6,730 | 6,730 | 6,770 | 6,595 | 312,021 |
| December 17, 2025 | 6,650 | 6,655 | 6,655 | 6,710 | 6,615 | 226,545 |
| December 16, 2025 | 6,715 | 6,650 | 6,650 | 6,765 | 6,630 | 285,080 |
| December 15, 2025 | 6,730 | 6,760 | 6,760 | 6,830.37 | 6,695 | 146,431 |
| December 12, 2025 | 6,810 | 6,710 | 6,710 | 6,850 | 6,705 | 65,771 |
| December 11, 2025 | 6,800 | 6,795 | 6,795 | 6,850 | 6,755 | 229,224 |
| December 10, 2025 | 6,750 | 6,765 | 6,765 | 6,810 | 6,740 | 120,579 |
| December 09, 2025 | 6,840 | 6,785 | 6,785 | 6,902.5 | 6,772.5 | 158,140 |
| December 08, 2025 | 6,900 | 6,855 | 6,855 | 6,950 | 6,855 | 131,293 |
| December 05, 2025 | 6,900 | 6,895 | 6,895 | 6,975 | 6,880 | 85,822 |
| December 04, 2025 | 6,750 | 6,920 | 6,920 | 6,965 | 6,750 | 128,255 |
| December 03, 2025 | 6,690 | 6,720 | 6,720 | 6,765 | 6,670 | 210,205 |
| December 02, 2025 | 6,665 | 6,640 | 6,640 | 6,665 | 6,550 | 157,385 |
| December 01, 2025 | 6,650 | 6,650 | 6,650 | 6,695 | 6,550 | 130,105 |
| November 28, 2025 | 6,770 | 6,705 | 6,705 | 6,770 | 6,665 | 114,808 |
| November 27, 2025 | 6,785 | 6,720 | 6,720 | 6,810 | 6,720 | 114,036 |
| November 26, 2025 | 6,785 | 6,770 | 6,770 | 6,825 | 6,725 | 79,878 |
| November 25, 2025 | 6,740 | 6,775 | 6,775 | 6,785 | 6,660 | 107,587 |
| November 24, 2025 | 6,775 | 6,745 | 6,745 | 6,865 | 6,745 | 436,282 |
| November 21, 2025 | 6,635 | 6,745 | 6,745 | 6,780 | 6,605 | 245,815 |
| November 20, 2025 | 6,920 | 6,745 | 6,745 | 6,970 | 6,745 | 107,773 |
| November 19, 2025 | 6,760 | 6,835 | 6,835 | 6,915 | 6,755 | 344,313 |
| November 18, 2025 | 6,665 | 6,755 | 6,755 | 6,785 | 6,650 | 213,714 |
| November 17, 2025 | 6,915 | 6,805 | 6,805 | 6,916.59 | 6,805 | 117,458 |
| November 14, 2025 | 7,080 | 6,930 | 6,930 | 7,105 | 6,920 | 213,283 |
| November 13, 2025 | 7,200 | 7,160 | 7,160 | 7,450 | 7,138.6 | 197,637 |
| November 12, 2025 | 7,045 | 7,085 | 7,085 | 7,090 | 7,010 | 168,924 |
| November 11, 2025 | 7,035 | 7,070 | 7,070 | 7,120 | 7,005 | 181,676 |
| November 10, 2025 | 6,965 | 6,980 | 6,980 | 7,030 | 6,935 | 457,992 |
| November 07, 2025 | 7,050 | 6,905 | 6,905 | 7,075 | 6,840 | 116,595 |
| November 06, 2025 | 7,140 | 7,045 | 7,045 | 7,260 | 7,015 | 150,512 |
| November 05, 2025 | 7,000 | 7,150 | 7,150 | 7,150 | 6,960 | 259,906 |
| November 04, 2025 | 7,055 | 7,030 | 7,030 | 7,130 | 7,015 | 142,230 |
| November 03, 2025 | 7,075 | 7,130 | 7,130 | 7,155 | 7,065.38 | 144,038 |
| October 31, 2025 | 7,170 | 7,095 | 7,095 | 7,185 | 7,080 | 129,364 |
| October 30, 2025 | 7,170 | 7,190 | 7,190 | 7,210 | 7,135 | 129,040 |
| October 29, 2025 | 7,080 | 7,175 | 7,175 | 7,205 | 7,017.3 | 195,783 |
| October 28, 2025 | 7,310 | 7,105 | 7,105 | 7,345 | 7,100 | 299,312 |
| October 27, 2025 | 6,995 | 7,020 | 7,020 | 7,080 | 6,990 | 110,817 |
| October 24, 2025 | 6,960 | 7,010 | 7,010 | 7,020 | 6,930 | 87,286 |
| October 23, 2025 | 6,905 | 6,935 | 6,935 | 6,970 | 6,885 | 91,877 |
| October 22, 2025 | 6,920 | 6,980 | 6,980 | 7,000 | 6,840 | 156,909 |
| October 21, 2025 | 6,865 | 6,925 | 6,925 | 6,970 | 6,805 | 178,659 |
| October 20, 2025 | 6,885 | 6,835 | 6,835 | 6,905 | 6,770 | 312,998 |