2,270.00
+20(+0.89%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 2,283 | 2,250 | 2,250 | 2,288 | 2,248 | 3.05M |
| January 12, 2026 | 2,303 | 2,283 | 2,283 | 2,310 | 2,268 | 983,397 |
| January 09, 2026 | 2,267 | 2,313 | 2,313 | 2,314.79 | 2,256 | 2.07M |
| January 08, 2026 | 2,298 | 2,267 | 2,267 | 2,326 | 2,267 | 1.89M |
| January 07, 2026 | 2,290 | 2,306 | 2,306 | 2,319 | 2,284 | 2.26M |
| January 06, 2026 | 2,259 | 2,277 | 2,277 | 2,324 | 2,245 | 2.15M |
| January 05, 2026 | 2,243 | 2,254 | 2,254 | 2,266 | 2,204.4 | 1.91M |
| January 02, 2026 | 2,173 | 2,231 | 2,231 | 2,237 | 2,160 | 1.62M |
| December 31, 2025 | 2,194 | 2,179 | 2,179 | 2,199 | 2,179 | 809,839 |
| December 30, 2025 | 2,173 | 2,195 | 2,195 | 2,199 | 2,160.2 | 1.4M |
| December 29, 2025 | 2,157 | 2,171 | 2,171 | 2,175 | 2,144 | 1.45M |
| December 24, 2025 | 2,161 | 2,155 | 2,155 | 2,165 | 2,149 | 205,028 |
| December 23, 2025 | 2,152 | 2,159 | 2,159 | 2,166 | 2,145 | 1.19M |
| December 22, 2025 | 2,149 | 2,147 | 2,147 | 2,164 | 2,137 | 1.25M |
| December 19, 2025 | 2,171 | 2,168 | 2,168 | 2,175 | 2,154 | 4.54M |
| December 18, 2025 | 2,161 | 2,151 | 2,151 | 2,173 | 2,149 | 2.14M |
| December 17, 2025 | 2,147 | 2,156 | 2,156 | 2,191 | 2,141.57 | 4.03M |
| December 16, 2025 | 2,141 | 2,126 | 2,126 | 2,148 | 2,122 | 2.88M |
| December 15, 2025 | 2,123 | 2,136 | 2,136 | 2,141 | 2,109 | 3.97M |
| December 12, 2025 | 2,096 | 2,108 | 2,108 | 2,122 | 2,092 | 3.59M |
| December 11, 2025 | 2,091 | 2,088 | 2,088 | 2,100 | 2,076 | 4.22M |
| December 10, 2025 | 2,128 | 2,092 | 2,092 | 2,140 | 2,020 | 3.44M |
| December 09, 2025 | 2,155 | 2,140 | 2,140 | 2,158 | 2,134 | 1.86M |
| December 08, 2025 | 2,150 | 2,147 | 2,147 | 2,157 | 2,141.28 | 2.17M |
| December 05, 2025 | 2,181 | 2,163 | 2,163 | 2,197 | 2,163 | 3.61M |
| December 04, 2025 | 2,210 | 2,189 | 2,189 | 2,215 | 2,165 | 2.52M |
| December 03, 2025 | 2,230 | 2,227 | 2,227 | 2,240 | 2,197 | 2.09M |
| December 02, 2025 | 2,220 | 2,227 | 2,227 | 2,241 | 2,207 | 4.59M |
| December 01, 2025 | 2,163 | 2,206 | 2,206 | 2,212.83 | 2,158 | 5.03M |
| November 28, 2025 | 2,210 | 2,198 | 2,198 | 2,221 | 2,171 | 3.63M |
| November 27, 2025 | 2,189 | 2,202 | 2,202 | 2,205 | 2,165 | 3.16M |
| November 26, 2025 | 2,149 | 2,192 | 2,192 | 2,193 | 2,102 | 7.21M |
| November 25, 2025 | 2,134 | 2,151 | 2,151 | 2,160 | 2,118 | 2.78M |
| November 24, 2025 | 2,181 | 2,128 | 2,128 | 2,188.03 | 2,128 | 18.54M |
| November 21, 2025 | 2,183 | 2,176 | 2,176 | 2,191 | 2,166 | 6.57M |
| November 20, 2025 | 2,200 | 2,186 | 2,186 | 2,242 | 2,186 | 5.53M |
| November 19, 2025 | 2,230 | 2,193 | 2,193 | 2,238 | 2,193 | 5.44M |
| November 18, 2025 | 2,236 | 2,226 | 2,226 | 2,255 | 2,200 | 4.16M |
| November 17, 2025 | 2,230 | 2,251 | 2,251 | 2,279 | 2,223.53 | 14.41M |
| November 14, 2025 | 2,227 | 2,227 | 2,227 | 2,250 | 2,204 | 5.55M |
| November 13, 2025 | 2,250 | 2,263 | 2,263 | 2,304 | 2,225 | 10.92M |
| November 12, 2025 | 2,170 | 2,307 | 2,307 | 2,307 | 2,139 | 9.95M |
| November 11, 2025 | 1,971.5 | 1,974.5 | 1,974.5 | 2,009 | 1,944 | 3.67M |
| November 10, 2025 | 1,872 | 1,943 | 1,943 | 1,957 | 1,843 | 3.51M |
| November 07, 2025 | 1,899.5 | 1,868.5 | 1,868.5 | 1,917.5 | 1,862 | 2.23M |
| November 06, 2025 | 1,907.5 | 1,902 | 1,902 | 1,927 | 1,888.5 | 2.72M |
| November 05, 2025 | 1,889.5 | 1,887 | 1,887 | 1,896.5 | 1,859.45 | 3.62M |
| November 04, 2025 | 1,897 | 1,888 | 1,888 | 1,905.5 | 1,870.5 | 2.4M |
| November 03, 2025 | 1,915 | 1,900.5 | 1,900.5 | 1,918.5 | 1,892 | 1.95M |
| October 31, 2025 | 1,918.5 | 1,916 | 1,916 | 1,930 | 1,914 | 1.87M |
| October 30, 2025 | 1,898 | 1,924.5 | 1,924.5 | 1,931.5 | 1,891.5 | 3.7M |
| October 29, 2025 | 1,880.5 | 1,900 | 1,900 | 1,902 | 1,868.42 | 3M |
| October 28, 2025 | 1,891 | 1,889.5 | 1,889.5 | 1,900 | 1,858 | 2.21M |
| October 27, 2025 | 1,901 | 1,883.5 | 1,883.5 | 1,908 | 1,862.5 | 1.99M |
| October 24, 2025 | 1,910 | 1,903 | 1,903 | 1,910.5 | 1,866.5 | 3.17M |
| October 23, 2025 | 1,896 | 1,908.5 | 1,908.5 | 1,915 | 1,888 | 1.65M |
| October 22, 2025 | 1,900 | 1,904 | 1,904 | 1,921.5 | 1,896 | 2.29M |
| October 21, 2025 | 1,871.5 | 1,893.5 | 1,893.5 | 1,898 | 1,871.5 | 2.8M |
| October 20, 2025 | 1,882 | 1,871.5 | 1,871.5 | 1,891 | 1,869 | 4.68M |
| October 17, 2025 | 1,863 | 1,878.5 | 1,878.5 | 1,879.5 | 1,845 | 13.97M |