5,261.00
+30(+0.57%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,270 | 5,261 | 5,261 | 5,271 | 5,261 | 1,880 |
| January 13, 2026 | 5,215 | 5,231 | 5,231 | 5,231 | 5,215 | 461 |
| January 12, 2026 | 5,261.4 | 5,263 | 5,263 | 5,263 | 5,258.3 | 1,059 |
| January 09, 2026 | 5,260 | 5,238.5 | 5,238.5 | 5,260 | 5,238.5 | 12,704 |
| January 08, 2026 | 5,121 | 5,128.5 | 5,128.5 | 5,130 | 5,108 | 10,613 |
| January 07, 2026 | 5,114.8 | 5,121 | 5,121 | 5,121 | 5,114.8 | 70 |
| January 06, 2026 | 5,164 | 5,115 | 5,115 | 5,164 | 5,115 | 3,783 |
| January 05, 2026 | 5,092.23 | 5,112 | 5,112 | 5,112 | 5,092.23 | 175,800 |
| January 02, 2026 | 5,023 | 5,002 | 5,002 | 5,032 | 5,002 | 7,820 |
| December 31, 2025 | 4,994 | 4,992 | 4,992 | 4,994 | 4,982 | 557 |
| December 30, 2025 | 5,014 | 5,016 | 5,016 | 5,016 | 5,014 | 2,886 |
| December 29, 2025 | 4,989 | 4,996.5 | 4,996.5 | 4,996.5 | 4,986 | 7,391 |
| December 24, 2025 | 4,985 | 4,985 | 4,985 | 4,985 | 4,982 | 0 |
| December 23, 2025 | 5,012 | 5,015.5 | 5,015.5 | 5,021 | 5,012 | 3,293 |
| December 22, 2025 | 4,956 | 4,972 | 4,972 | 4,972 | 4,956 | 1,096 |
| December 19, 2025 | 4,986 | 5,017.5 | 5,017.5 | 5,019 | 4,979 | 24,927 |
| December 18, 2025 | 4,968 | 4,992.5 | 4,992.5 | 4,992.5 | 4,967 | 8,579 |
| December 17, 2025 | 5,028 | 4,980.5 | 4,980.5 | 5,029 | 4,980.5 | 990,328 |
| December 16, 2025 | 5,025.8 | 5,017.5 | 5,017.5 | 5,025.8 | 5,017.5 | 293 |
| December 15, 2025 | 5,098 | 5,097 | 5,097 | 5,108.15 | 5,094.21 | 550 |
| December 12, 2025 | 5,054 | 5,042.5 | 5,042.5 | 5,057 | 5,034 | 17,017 |
| December 11, 2025 | 4,978 | 5,026 | 5,026 | 5,026 | 4,978 | 35,278 |
| December 10, 2025 | 5,012 | 5,017 | 5,017 | 5,017 | 5,001.2 | 315,050 |
| December 09, 2025 | 5,027.19 | 5,036 | 5,036 | 5,043 | 5,025 | 4,682 |
| December 08, 2025 | 5,046 | 5,010 | 5,010 | 5,046 | 5,010 | 11,354 |
| December 05, 2025 | 5,020 | 5,027 | 5,027 | 5,027 | 5,015 | 1.55M |
| December 04, 2025 | 5,061 | 5,029 | 5,029 | 5,061 | 5,029 | 10,402 |
| December 03, 2025 | 4,981.12 | 4,956.5 | 4,956.5 | 4,981.12 | 4,956.5 | 2,751 |
| December 02, 2025 | 5,021 | 5,003 | 5,003 | 5,021 | 5,002 | 7,976 |
| December 01, 2025 | 4,987 | 5,009.5 | 5,009.5 | 5,009.5 | 4,987 | 4,528 |
| November 28, 2025 | 5,023 | 5,022.5 | 5,022.5 | 5,032 | 5,020 | 11,225 |
| November 27, 2025 | 5,022 | 5,009.5 | 5,009.5 | 5,022 | 5,022 | 1,045 |
| November 26, 2025 | 5,027.68 | 5,031.5 | 5,031.5 | 5,031.5 | 5,016 | 24,555 |
| November 25, 2025 | 4,933 | 4,964 | 4,964 | 4,964 | 4,933 | 21,489 |
| November 24, 2025 | 4,976 | 4,988 | 4,988 | 4,988 | 4,970 | 3,755 |
| November 21, 2025 | 4,946 | 4,935.5 | 4,935.5 | 4,949 | 4,928 | 114,582 |
| November 20, 2025 | 4,959 | 4,943.5 | 4,943.5 | 4,980 | 4,943.5 | 138,728 |
| November 19, 2025 | 4,917 | 4,938 | 4,938 | 4,938 | 4,917 | 125,943 |
| November 18, 2025 | 4,911 | 4,924.5 | 4,924.5 | 4,924.5 | 4,911 | 41,869 |
| November 17, 2025 | 5,087 | 5,053 | 5,053 | 5,087 | 5,053 | 3,786 |
| November 14, 2025 | 5,087 | 5,122 | 5,122 | 5,125 | 5,083 | 1,715 |
| November 13, 2025 | 5,130 | 5,075 | 5,075 | 5,130 | 5,075 | 2,790 |
| November 12, 2025 | 5,121 | 5,155 | 5,155 | 5,157 | 5,121 | 5,369 |
| November 11, 2025 | 5,087.36 | 5,083.5 | 5,083.5 | 5,087.36 | 5,074.34 | 2,823 |
| November 10, 2025 | 5,071 | 5,065 | 5,065 | 5,072 | 5,065 | 2,852 |
| November 07, 2025 | 5,023.5 | 5,023.5 | 5,023.5 | 5,023.5 | 5,023.5 | 0 |
| November 06, 2025 | 5,096 | 5,072 | 5,072 | 5,096 | 5,072 | 2,945 |
| November 05, 2025 | 5,073 | 5,076.5 | 5,076.5 | 5,076.5 | 5,073 | 20,111 |
| November 04, 2025 | 5,092.35 | 5,111 | 5,111 | 5,111 | 5,092.35 | 3,269 |
| November 03, 2025 | 5,094.21 | 5,085.5 | 5,085.5 | 5,094.21 | 5,085.5 | 1,017 |
| October 31, 2025 | 5,108 | 5,087 | 5,087 | 5,117 | 5,087 | 3,836 |
| October 30, 2025 | 5,069 | 5,089.5 | 5,089.5 | 5,089.5 | 5,069 | 3,191 |
| October 29, 2025 | 5,052 | 5,062.5 | 5,062.5 | 5,062.5 | 5,052 | 9,003 |
| October 28, 2025 | 5,030 | 5,059 | 5,059 | 5,059 | 5,030 | 76,180 |
| October 27, 2025 | 5,044 | 5,012 | 5,012 | 5,047 | 5,023 | 3,086 |
| October 24, 2025 | 4,953 | 4,974 | 4,974 | 4,974 | 4,953 | 760 |
| October 23, 2025 | 4,916 | 4,935.5 | 4,935.5 | 4,935.5 | 4,916 | 1,849 |
| October 22, 2025 | 4,960 | 4,927.5 | 4,927.5 | 4,962 | 4,927.5 | 1,000 |
| October 21, 2025 | 4,947 | 4,950 | 4,950 | 4,955 | 4,938.9 | 3,225 |
| October 20, 2025 | 4,954 | 4,992.5 | 4,992.5 | 4,992.5 | 4,954 | 13,162 |
