7,566.00
+18(+0.24%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7,566 | 7,566 | 7,566 | 7,566 | 7,566 | 0 |
| January 12, 2026 | 7,529.59 | 7,548 | 7,548 | 7,548 | 7,526 | 851 |
| January 09, 2026 | 7,561.02 | 7,581 | 7,581 | 7,582.07 | 7,556 | 759 |
| January 08, 2026 | 7,568 | 7,549 | 7,549 | 7,568 | 7,549 | 90 |
| January 07, 2026 | 7,547.92 | 7,562.5 | 7,544.88 | 7,562.5 | 7,544.88 | 581 |
| January 06, 2026 | 7,452.12 | 7,480 | 7,480 | 7,489 | 7,452.12 | 363 |
| January 05, 2026 | 7,526.51 | 7,491 | 7,491 | 7,526.51 | 7,491 | 898 |
| January 02, 2026 | 7,530.44 | 7,486 | 7,486 | 7,530.44 | 7,486 | 798 |
| December 31, 2025 | 7,583.5 | 7,583.5 | 7,583.5 | 7,583.5 | 7,583.5 | 0 |
| December 30, 2025 | 7,564 | 7,564 | 7,564 | 7,564 | 7,564 | 0 |
| December 29, 2025 | 7,555.69 | 7,546 | 7,546 | 7,555.69 | 7,544.1 | 316 |
| December 24, 2025 | 7,493.41 | 7,510 | 7,510 | 7,510 | 7,493.41 | 134 |
| December 23, 2025 | 7,521.54 | 7,516 | 7,516 | 7,521.54 | 7,516 | 347 |
| December 22, 2025 | 7,513.22 | 7,523.5 | 7,523.5 | 7,523.5 | 7,513.22 | 534 |
| December 19, 2025 | 7,584.5 | 7,584.5 | 7,584.5 | 7,584.5 | 7,584.5 | 0 |
| December 18, 2025 | 7,587.09 | 7,599.5 | 7,599.5 | 7,604.36 | 7,587.09 | 562 |
| December 17, 2025 | 7,571.66 | 7,553 | 7,553 | 7,571.66 | 7,553 | 530 |
| December 16, 2025 | 7,519.79 | 7,529.5 | 7,529.5 | 7,529.5 | 7,511.53 | 566 |
| December 15, 2025 | 7,561.26 | 7,552.5 | 7,552.5 | 7,561.26 | 7,550.8 | 305 |
| December 12, 2025 | 7,563.96 | 7,537.5 | 7,537.5 | 7,563.96 | 7,537.5 | 556 |
| December 11, 2025 | 7,613.17 | 7,594.5 | 7,594.5 | 7,613.17 | 7,594.5 | 451 |
| December 10, 2025 | 7,595.29 | 7,626.5 | 7,626.5 | 7,626.5 | 7,595.29 | 474 |
| December 09, 2025 | 7,604 | 7,610 | 7,610 | 7,628.44 | 7,604 | 541 |
| December 08, 2025 | 7,889.71 | 7,851 | 7,587.04 | 7,889.71 | 7,851 | 1,926 |
| December 05, 2025 | 7,883.06 | 7,882.5 | 7,617.48 | 7,883.06 | 7,877.99 | 1,270 |
| December 04, 2025 | 7,910.5 | 7,910.5 | 7,644.54 | 7,910.5 | 7,910.5 | 0 |
| December 03, 2025 | 7,970.4 | 7,932.5 | 7,932.5 | 7,970.4 | 7,932.5 | 5,018 |
| December 02, 2025 | 8,010.5 | 8,010.5 | 8,010.5 | 8,010.5 | 8,010.5 | 0 |
| December 01, 2025 | 8,042.49 | 8,001.5 | 8,001.5 | 8,042.49 | 7,990.23 | 1,424 |
| November 28, 2025 | 8,069 | 8,069 | 8,069 | 8,069 | 8,069 | 0 |
| November 27, 2025 | 8,106.71 | 8,101.5 | 8,101.5 | 8,106.71 | 8,101.5 | 3,700 |
| November 26, 2025 | 8,097.5 | 8,097.5 | 8,097.5 | 8,097.5 | 8,097.5 | 0 |
| November 25, 2025 | 8,149 | 8,137.5 | 8,137.5 | 8,149 | 8,137.5 | 23,750 |
| November 24, 2025 | 8,143.27 | 8,135 | 8,135 | 8,143.27 | 8,135 | 74 |
| November 21, 2025 | 8,105 | 8,105 | 8,105 | 8,105 | 8,105 | 0 |
| November 20, 2025 | 8,076.7 | 8,095.5 | 8,095.5 | 8,095.5 | 8,061.6 | 860 |
| November 19, 2025 | 8,077.68 | 8,087 | 8,087 | 8,087 | 8,077.68 | 2,476 |
| November 18, 2025 | 8,041.5 | 8,041.5 | 8,041.5 | 8,041.5 | 8,041.5 | 0 |
| November 17, 2025 | 8,030.5 | 8,030.5 | 8,030.5 | 8,030.5 | 8,030.5 | 0 |
| November 14, 2025 | 8,024.3 | 8,035 | 8,035 | 8,056.29 | 8,024.3 | 2,452 |
| November 13, 2025 | 8,065.23 | 8,062.5 | 8,062.5 | 8,069.82 | 8,062.5 | 1,130 |
| November 12, 2025 | 8,130.23 | 8,132.5 | 8,132.5 | 8,132.5 | 8,130.23 | 492 |
| November 11, 2025 | 8,056 | 8,085.5 | 8,085.5 | 8,088.91 | 8,056 | 7,538 |
| November 10, 2025 | 8,059 | 8,059 | 8,059 | 8,059 | 8,059 | 0 |
| November 07, 2025 | 8,082.5 | 8,082.5 | 8,082.5 | 8,082.5 | 8,082.5 | 0 |
| November 06, 2025 | 8,114.5 | 8,114.5 | 8,114.5 | 8,114.5 | 8,114.5 | 0 |
| November 05, 2025 | 8,165.9 | 8,097 | 8,097 | 8,165.9 | 8,097 | 5,660 |
| November 04, 2025 | 8,139.2 | 8,168 | 8,168 | 8,168 | 8,139.2 | 307 |
| November 03, 2025 | 8,087.35 | 8,069 | 8,069 | 8,087.35 | 8,069 | 68 |
| October 31, 2025 | 8,110.89 | 8,104.5 | 8,104.5 | 8,110.89 | 8,104.5 | 431 |
| October 30, 2025 | 8,122.09 | 8,136 | 8,136 | 8,141.93 | 8,122.09 | 3,705 |
| October 29, 2025 | 8,163 | 8,163 | 8,163 | 8,163 | 8,163 | 0 |
| October 28, 2025 | 8,133.46 | 8,149 | 8,149 | 8,149 | 8,133.46 | 898 |
| October 27, 2025 | 8,037.96 | 8,090.5 | 8,090.5 | 8,090.5 | 8,035.9 | 2,397 |
| October 24, 2025 | 8,056.54 | 8,100 | 8,100 | 8,100 | 8,056.54 | 64 |
| October 23, 2025 | 8,101.12 | 8,089 | 8,089 | 8,101.12 | 8,089 | 123 |
| October 22, 2025 | 8,101.5 | 8,101.5 | 8,101.5 | 8,101.5 | 8,101.5 | 0 |
| October 21, 2025 | 8,094.94 | 8,088.5 | 8,088.5 | 8,094.94 | 8,088.5 | 4,423 |
| October 20, 2025 | 7,986.07 | 8,019.5 | 8,019.5 | 8,021.66 | 7,984 | 686 |
| October 17, 2025 | 8,047.41 | 8,018.5 | 8,018.5 | 8,047.41 | 7,996 | 5,137 |