9,900.00
+60(+0.61%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9,400 | 9,840 | 9,840 | 9,951 | 9,400 | 5,627 |
| January 12, 2026 | 9,354.72 | 9,620 | 9,620 | 10,000 | 9,280 | 12,033 |
| January 09, 2026 | 9,300 | 9,500 | 9,500 | 9,600 | 9,196.24 | 4,378 |
| January 08, 2026 | 8,989.19 | 9,140 | 9,140 | 9,300 | 8,900 | 7,175 |
| January 07, 2026 | 9,260 | 8,920 | 8,920 | 9,760 | 8,870.69 | 8,717 |
| January 06, 2026 | 9,020 | 9,260 | 9,260 | 9,280 | 8,903 | 5,672 |
| January 05, 2026 | 8,920 | 9,120 | 9,120 | 9,356 | 8,840 | 9,734 |
| January 02, 2026 | 9,395 | 8,500 | 8,500 | 9,395 | 8,500 | 6,873 |
| December 31, 2025 | 9,060 | 9,170 | 9,170 | 9,604.55 | 8,680 | 2,700 |
| December 30, 2025 | 8,860 | 8,880 | 8,880 | 9,000 | 8,740 | 9,328 |
| December 29, 2025 | 9,160 | 8,760 | 8,760 | 9,400 | 8,612.79 | 18,665 |
| December 24, 2025 | 9,140 | 8,980 | 8,980 | 9,260 | 8,920 | 345 |
| December 23, 2025 | 9,080 | 9,040 | 9,040 | 9,260 | 8,905.77 | 7,722 |
| December 22, 2025 | 9,040 | 9,160 | 9,160 | 9,220 | 8,980 | 9,893 |
| December 19, 2025 | 8,720 | 8,760 | 8,760 | 8,943.75 | 8,540 | 2,370 |
| December 18, 2025 | 8,500 | 8,680 | 8,680 | 8,860 | 8,462.4 | 3,540 |
| December 17, 2025 | 8,500 | 8,500 | 8,500 | 8,760 | 8,460 | 7,512 |
| December 16, 2025 | 8,677.6 | 8,600 | 8,600 | 8,737.45 | 8,520 | 4,400 |
| December 15, 2025 | 8,978.45 | 8,700 | 8,700 | 9,180 | 8,700 | 11,646 |
| December 12, 2025 | 8,877.3 | 8,770 | 8,770 | 9,140 | 8,720 | 9,581 |
| December 11, 2025 | 8,300.59 | 8,700 | 8,700 | 8,737.35 | 8,280.99 | 7,703 |
| December 10, 2025 | 8,400 | 8,500 | 8,500 | 8,500 | 7,920 | 7,015 |
| December 09, 2025 | 7,893.65 | 8,060 | 8,060 | 8,178.55 | 7,780 | 4,502 |
| December 08, 2025 | 8,185.23 | 8,240 | 8,240 | 8,280 | 7,999.92 | 3,046 |
| December 05, 2025 | 8,100.18 | 8,240 | 8,240 | 8,327.1 | 8,100 | 4,842 |
| December 04, 2025 | 8,140 | 8,200 | 8,200 | 8,200 | 7,880 | 6,427 |
| December 03, 2025 | 8,060 | 8,160 | 8,160 | 8,299.86 | 8,060 | 2,871 |
| December 02, 2025 | 8,320 | 7,900 | 7,900 | 8,660 | 7,900 | 6,990 |
| December 01, 2025 | 8,220 | 8,340 | 8,340 | 8,450.75 | 8,200 | 12,127 |
| November 28, 2025 | 7,940 | 8,340 | 8,340 | 8,340 | 7,720 | 9,449 |
| November 27, 2025 | 7,740.76 | 7,980 | 7,980 | 8,280 | 7,740.76 | 2,870 |
| November 26, 2025 | 7,838.51 | 7,900 | 7,900 | 8,092.16 | 7,660 | 7,669 |
| November 25, 2025 | 7,906.08 | 7,760 | 7,760 | 7,920 | 7,685.04 | 3,128 |
| November 24, 2025 | 7,656 | 7,640 | 7,640 | 7,833.13 | 7,500 | 700 |
| November 21, 2025 | 7,620 | 7,650 | 7,650 | 7,680.6 | 7,520 | 2,885 |
| November 20, 2025 | 7,840 | 7,840 | 7,840 | 8,140 | 7,840 | 3,764 |
| November 19, 2025 | 7,760 | 7,960 | 7,947.4 | 8,080 | 7,480 | 3,784 |
| November 18, 2025 | 7,600 | 7,740 | 7,727.75 | 7,871.94 | 7,560 | 4,593 |
| November 17, 2025 | 7,553.4 | 7,820 | 7,807.62 | 8,017 | 7,553.4 | 4,026 |
| November 14, 2025 | 8,160 | 7,920 | 7,907.46 | 8,240 | 7,660 | 4,033 |
| November 13, 2025 | 8,338.24 | 8,140 | 8,127.11 | 8,560 | 8,060 | 8,619 |
| November 12, 2025 | 7,984.69 | 8,140 | 8,127.11 | 8,214.36 | 7,880 | 12,200 |
| November 11, 2025 | 7,920 | 7,840 | 7,840 | 7,940 | 7,720 | 6,552 |
| November 10, 2025 | 7,800 | 7,760 | 7,760 | 7,860 | 7,569.6 | 37,560 |
| November 07, 2025 | 7,640 | 7,360 | 7,360 | 7,700 | 7,320 | 5,131 |
| November 06, 2025 | 7,540 | 7,400 | 7,400 | 7,780 | 7,380 | 5,159 |
| November 05, 2025 | 7,240 | 7,460 | 7,460 | 7,460 | 7,220 | 2,447 |
| November 04, 2025 | 7,360 | 7,300 | 7,300 | 7,380 | 7,120 | 5,140 |
| November 03, 2025 | 7,580 | 7,260 | 7,260 | 7,580 | 7,260 | 5,847 |
| October 31, 2025 | 7,520 | 7,410 | 7,410 | 7,520 | 7,373.6 | 2,393 |
| October 30, 2025 | 7,319.22 | 7,560 | 7,560 | 7,560 | 6,920 | 3,918 |
| October 29, 2025 | 7,220 | 7,240 | 7,240 | 7,524.67 | 7,220 | 5,358 |
| October 28, 2025 | 7,060 | 7,150 | 7,150 | 7,280 | 6,780 | 7,803 |
| October 27, 2025 | 7,440 | 7,100 | 7,100 | 7,640 | 6,940 | 11,732 |
| October 24, 2025 | 7,247.47 | 7,500 | 7,500 | 7,620 | 7,051.71 | 3,968 |
| October 23, 2025 | 7,220 | 7,500 | 7,500 | 7,680 | 7,200 | 15,618 |
| October 22, 2025 | 7,160 | 7,060 | 7,060 | 7,620 | 6,780 | 11,017 |
| October 21, 2025 | 7,880 | 7,100 | 7,100 | 7,940 | 6,926.09 | 23,576 |
| October 20, 2025 | 7,770.2 | 7,960 | 7,960 | 8,180 | 7,680 | 11,160 |
| October 17, 2025 | 8,940 | 7,800 | 7,800 | 8,940 | 7,720 | 5,079 |