8,330.00
-64(-0.76%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8,340 | 8,330 | 8,330 | 8,340 | 8,309 | 2,042 |
| January 13, 2026 | 8,384 | 8,394 | 8,394 | 8,394 | 8,384 | 31 |
| January 12, 2026 | 8,378.5 | 8,378.5 | 8,378.5 | 8,378.5 | 8,378.5 | 0 |
| January 09, 2026 | 8,349.75 | 8,401.5 | 8,401.5 | 8,401.97 | 8,349.75 | 2,545 |
| January 08, 2026 | 8,328.79 | 8,341 | 8,341 | 8,341 | 8,325.92 | 904 |
| January 07, 2026 | 8,321.6 | 8,352 | 8,352 | 8,353 | 8,321.6 | 474 |
| January 06, 2026 | 8,276 | 8,298 | 8,298 | 8,298 | 8,276 | 280 |
| January 05, 2026 | 8,293 | 8,284 | 8,284 | 8,293 | 8,284 | 2,490 |
| January 02, 2026 | 8,217 | 8,217 | 8,217 | 8,217 | 8,217 | 0 |
| December 31, 2025 | 8,293 | 8,293 | 8,293 | 8,293 | 8,293 | 0 |
| December 30, 2025 | 8,306 | 8,306 | 8,306 | 8,306 | 8,306 | 0 |
| December 29, 2025 | 8,308 | 8,279.5 | 8,279.5 | 8,308 | 8,279.5 | 3,574 |
| December 24, 2025 | 8,281.5 | 8,281.5 | 8,281.5 | 8,281.5 | 8,281.5 | 0 |
| December 23, 2025 | 8,252 | 8,282 | 8,252 | 8,252 | 8,252 | 200 |
| December 22, 2025 | 8,275 | 8,275 | 8,275 | 8,275 | 8,275 | 0 |
| December 19, 2025 | 8,223.47 | 8,268 | 8,268 | 8,268 | 8,223.47 | 32 |
| December 18, 2025 | 8,166 | 8,229.5 | 8,229.5 | 8,229.5 | 8,166 | 19 |
| December 17, 2025 | 8,167 | 8,167 | 8,167 | 8,167 | 8,167 | 0 |
| December 16, 2025 | 8,206 | 8,175 | 8,175 | 8,213 | 8,175 | 505 |
| December 15, 2025 | 8,297.31 | 8,271.5 | 8,271.5 | 8,297.31 | 8,271.5 | 4,411 |
| December 12, 2025 | 8,350.8 | 8,268 | 8,268 | 8,350.8 | 8,268 | 168 |
| December 11, 2025 | 8,275 | 8,272 | 8,272 | 8,275 | 8,272 | 141 |
| December 10, 2025 | 8,324 | 8,314 | 8,314 | 8,324 | 8,314 | 1,568 |
| December 09, 2025 | 8,316 | 8,340.5 | 8,340.5 | 8,340.5 | 8,316 | 1,572 |
| December 08, 2025 | 8,364 | 8,329.5 | 8,329.5 | 8,364 | 8,329.5 | 4,720 |
| December 05, 2025 | 8,347 | 8,347 | 8,347 | 8,347 | 8,347 | 0 |
| December 04, 2025 | 8,322 | 8,300 | 8,300 | 8,324 | 8,286 | 2,467 |
| December 03, 2025 | 8,307 | 8,293 | 8,293 | 8,307 | 8,293 | 104 |
| December 02, 2025 | 8,336 | 8,355 | 8,355 | 8,355 | 8,336 | 36 |
| December 01, 2025 | 8,349 | 8,349 | 8,349 | 8,349 | 8,349 | 0 |
| November 28, 2025 | 8,349 | 8,353.5 | 8,353.5 | 8,406.35 | 8,349 | 828 |
| November 27, 2025 | 8,320 | 8,320 | 8,320 | 8,327.57 | 8,320 | 61 |
| November 26, 2025 | 8,334.42 | 8,338 | 8,338 | 8,348 | 8,308 | 9,811 |
| November 25, 2025 | 8,262 | 8,244.5 | 8,244.5 | 8,262 | 8,244.5 | 288 |
| November 24, 2025 | 8,173.91 | 8,265 | 8,265 | 8,265 | 8,173.91 | 10 |
| November 21, 2025 | 8,101 | 8,123.5 | 8,123.5 | 8,123.5 | 8,101 | 118 |
| November 20, 2025 | 8,321.55 | 8,274 | 8,274 | 8,339 | 8,274 | 206 |
| November 19, 2025 | 8,162.53 | 8,206.5 | 8,206.5 | 8,206.5 | 8,162.53 | 31 |
| November 18, 2025 | 8,152 | 8,164.5 | 8,164.5 | 8,164.5 | 8,152 | 582 |
| November 17, 2025 | 8,300.5 | 8,250.5 | 8,250.5 | 8,300.5 | 8,228.55 | 187 |
| November 14, 2025 | 8,226 | 8,310 | 8,310 | 8,310 | 8,192.02 | 565 |
| November 13, 2025 | 8,303.5 | 8,303.5 | 8,303.5 | 8,303.5 | 8,303.5 | 0 |
| November 12, 2025 | 8,465 | 8,425.5 | 8,425.5 | 8,484 | 8,425.5 | 1,938 |
| November 11, 2025 | 8,367 | 8,363 | 8,363 | 8,370 | 8,363 | 2,674 |
| November 10, 2025 | 8,339 | 8,323.5 | 8,323.5 | 8,366 | 8,323.5 | 426 |
| November 07, 2025 | 8,238 | 8,162.5 | 8,162.5 | 8,238 | 8,162.5 | 1,086 |
| November 06, 2025 | 8,309.5 | 8,309.5 | 8,309.5 | 8,309.5 | 8,309.5 | 0 |
| November 05, 2025 | 8,400 | 8,433 | 8,433 | 8,433 | 8,400 | 279 |
| November 04, 2025 | 8,427 | 8,430 | 8,430 | 8,430 | 8,427 | 139 |
| November 03, 2025 | 8,426 | 8,414 | 8,414 | 8,426 | 8,413 | 1,545 |
| October 31, 2025 | 8,459.09 | 8,417.5 | 8,417.5 | 8,487.86 | 8,417.5 | 6,174 |
| October 30, 2025 | 8,453.22 | 8,450.5 | 8,450.5 | 8,453.22 | 8,450.5 | 116 |
| October 29, 2025 | 8,445.35 | 8,430 | 8,430 | 8,466 | 8,430 | 898 |
| October 28, 2025 | 8,342.06 | 8,376 | 8,376 | 8,376 | 8,342.06 | 120 |
| October 27, 2025 | 8,310 | 8,313.5 | 8,313.5 | 8,313.5 | 8,310 | 60 |
| October 24, 2025 | 8,223 | 8,264 | 8,264 | 8,264 | 8,216 | 2,543 |
| October 23, 2025 | 8,155 | 8,155 | 8,155 | 8,155 | 8,155 | 0 |
| October 22, 2025 | 8,176.85 | 8,100 | 8,100 | 8,176.85 | 8,100 | 2,056 |
| October 21, 2025 | 8,134.5 | 8,134.5 | 8,134.5 | 8,134.5 | 8,134.5 | 0 |
| October 20, 2025 | 8,060.95 | 8,101.5 | 8,101.5 | 8,101.5 | 8,055.8 | 578 |