3,617.12
+3.618(+0.10%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 3,638 | 3,613.5 | 3,613.5 | 3,638 | 3,604.69 | 8,848 |
| January 12, 2026 | 3,597.22 | 3,615.5 | 3,615.5 | 3,615.5 | 3,593.72 | 197 |
| January 09, 2026 | 3,582 | 3,588 | 3,588 | 3,588 | 3,582 | 174 |
| January 08, 2026 | 3,584.1 | 3,592.5 | 3,592.5 | 3,595.7 | 3,584.1 | 2,090 |
| January 07, 2026 | 3,585.7 | 3,578.5 | 3,578.5 | 3,590 | 3,573.65 | 2,349 |
| January 06, 2026 | 3,565.32 | 3,580 | 3,580 | 3,582 | 3,546.9 | 441 |
| January 05, 2026 | 3,587.7 | 3,586.5 | 3,586.5 | 3,587.7 | 3,565.39 | 3,442 |
| January 02, 2026 | 3,568.75 | 3,556.5 | 3,556.5 | 3,568.75 | 3,556.5 | 22 |
| December 31, 2025 | 3,580 | 3,571 | 3,571 | 3,580 | 3,571 | 64 |
| December 30, 2025 | 3,583.3 | 3,580 | 3,580 | 3,583.3 | 3,580 | 116 |
| December 29, 2025 | 3,585 | 3,568 | 3,568 | 3,585 | 3,567.45 | 63 |
| December 24, 2025 | 3,597.35 | 3,593 | 3,593 | 3,597.35 | 3,593 | 8 |
| December 23, 2025 | 3,583.02 | 3,594 | 3,594 | 3,594 | 3,583.02 | 68 |
| December 22, 2025 | 3,542.75 | 3,552 | 3,552 | 3,552 | 3,540 | 548 |
| December 19, 2025 | 3,517.7 | 3,543.5 | 3,543.5 | 3,543.5 | 3,517.7 | 144 |
| December 18, 2025 | 3,515.7 | 3,533 | 3,533 | 3,536 | 3,515.7 | 576 |
| December 17, 2025 | 3,522.7 | 3,495.5 | 3,495.5 | 3,524.7 | 3,495.5 | 274 |
| December 16, 2025 | 3,500.5 | 3,500.5 | 3,500.5 | 3,500.5 | 3,500.5 | 0 |
| December 15, 2025 | 3,549.65 | 3,536 | 3,536 | 3,549.65 | 3,528.38 | 211 |
| December 12, 2025 | 3,582.79 | 3,582.79 | 3,582.79 | 3,582.79 | 3,582.79 | 556 |
| December 11, 2025 | 3,522.32 | 3,546.5 | 3,546.5 | 3,551.05 | 3,522.32 | 1,873 |
| December 10, 2025 | 3,540 | 3,537.5 | 3,537.5 | 3,540 | 3,536 | 477 |
| December 09, 2025 | 3,543.7 | 3,548.5 | 3,548.5 | 3,554 | 3,543.7 | 674 |
| December 08, 2025 | 3,542.39 | 3,532 | 3,532 | 3,542.39 | 3,523.78 | 549 |
| December 05, 2025 | 3,540 | 3,532.5 | 3,532.5 | 3,547.65 | 3,531.25 | 5 |
| December 04, 2025 | 3,515.88 | 3,523 | 3,523 | 3,523 | 3,514.25 | 101 |
| December 03, 2025 | 3,515.48 | 3,509.65 | 3,509.65 | 3,515.48 | 3,509.65 | 3 |
| December 02, 2025 | 3,511.68 | 3,511.5 | 3,511.5 | 3,525 | 3,511.5 | 167 |
| December 01, 2025 | 3,516 | 3,511 | 3,511 | 3,516 | 3,506.65 | 56 |
| November 28, 2025 | 3,500 | 3,517.5 | 3,517.5 | 3,517.5 | 3,500 | 100 |
| November 27, 2025 | 3,499.87 | 3,489.5 | 3,489.5 | 3,499.87 | 3,489.5 | 148 |
| November 26, 2025 | 3,493.88 | 3,503.5 | 3,503.5 | 3,503.5 | 3,491.35 | 342 |
| November 25, 2025 | 3,468.5 | 3,468.5 | 3,468.5 | 3,468.5 | 3,468.5 | 0 |
| November 24, 2025 | 3,453.34 | 3,472 | 3,472 | 3,479 | 3,453.05 | 5,417 |
| November 21, 2025 | 3,414.43 | 3,439.5 | 3,439.5 | 3,439.5 | 3,414.43 | 66 |
| November 20, 2025 | 3,490 | 3,464 | 3,464 | 3,490 | 3,464 | 173 |
| November 19, 2025 | 3,435 | 3,466.65 | 3,466.65 | 3,473.7 | 3,435 | 305 |
| November 18, 2025 | 3,457 | 3,455.5 | 3,455.5 | 3,464 | 3,437.3 | 300 |
| November 17, 2025 | 3,506.5 | 3,506.5 | 3,506.5 | 3,506.5 | 3,506.5 | 0 |
| November 14, 2025 | 3,517.35 | 3,532.5 | 3,532.5 | 3,532.5 | 3,517.35 | 6 |
| November 13, 2025 | 3,605 | 3,544.5 | 3,544.5 | 3,605 | 3,544.5 | 91 |
| November 12, 2025 | 3,621 | 3,620.5 | 3,620.5 | 3,627.7 | 3,614.35 | 98 |
| November 11, 2025 | 3,605.75 | 3,605 | 3,605 | 3,610.7 | 3,601 | 53 |
| November 10, 2025 | 3,596.27 | 3,607.5 | 3,607.5 | 3,612.65 | 3,596.27 | 760 |
| November 07, 2025 | 3,565.99 | 3,529 | 3,529 | 3,565.99 | 3,529 | 1,440 |
| November 06, 2025 | 3,621 | 3,581 | 3,581 | 3,621 | 3,581 | 61 |
| November 05, 2025 | 3,609 | 3,627.5 | 3,627.5 | 3,629.7 | 3,605.02 | 100 |
| November 04, 2025 | 3,592.15 | 3,619.5 | 3,619.5 | 3,619.5 | 3,583.31 | 347 |
| November 03, 2025 | 3,648.95 | 3,621.5 | 3,621.5 | 3,648.95 | 3,620.7 | 1,647 |
| October 31, 2025 | 3,632 | 3,623.5 | 3,623.5 | 3,632 | 3,623.5 | 116 |
| October 30, 2025 | 3,632.01 | 3,655.5 | 3,655.5 | 3,658 | 3,632.01 | 941 |
| October 29, 2025 | 3,662 | 3,661.5 | 3,661.5 | 3,663.65 | 3,660.65 | 82 |
| October 28, 2025 | 3,668.7 | 3,679 | 3,679 | 3,682 | 3,668.7 | 270 |
| October 27, 2025 | 3,654.75 | 3,648 | 3,648 | 3,654.75 | 3,647 | 1,407 |
| October 24, 2025 | 3,617.98 | 3,638.5 | 3,638.5 | 3,638.5 | 3,617.98 | 112 |
| October 23, 2025 | 3,627 | 3,634.5 | 3,634.5 | 3,634.5 | 3,627 | 2 |
| October 22, 2025 | 3,615.75 | 3,589 | 3,589 | 3,615.75 | 3,589 | 143 |
| October 21, 2025 | 3,600.25 | 3,600.25 | 3,600.25 | 3,600.25 | 3,600.25 | 1 |
| October 20, 2025 | 3,586.31 | 3,616 | 3,616 | 3,616 | 3,586.31 | 531 |
| October 17, 2025 | 3,541.01 | 3,563.5 | 3,563.5 | 3,573 | 3,541.01 | 789 |
