6,247.00
-79(-1.25%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6,318 | 6,247 | 6,247 | 6,326 | 6,241 | 14,212 |
| January 13, 2026 | 6,284 | 6,326 | 6,326 | 6,326 | 6,278 | 4,099 |
| January 12, 2026 | 6,214 | 6,279 | 6,279 | 6,287 | 6,205 | 8,290 |
| January 09, 2026 | 6,184 | 6,265 | 6,265 | 6,266 | 6,184 | 5,588 |
| January 08, 2026 | 6,232.6 | 6,176 | 6,176 | 6,248.56 | 6,176 | 6,885 |
| January 07, 2026 | 6,232.97 | 6,241 | 6,241 | 6,250 | 6,213 | 6,431 |
| January 06, 2026 | 6,191 | 6,215 | 6,215 | 6,217.75 | 6,179 | 10,177 |
| January 05, 2026 | 6,229 | 6,199 | 6,199 | 6,229 | 6,144.35 | 4,188 |
| January 02, 2026 | 6,098 | 6,100 | 6,100 | 6,150 | 6,091 | 7,264 |
| December 31, 2025 | 6,117 | 6,095 | 6,095 | 6,117 | 6,090 | 1,211 |
| December 30, 2025 | 6,090 | 6,124 | 6,124 | 6,129 | 6,083 | 4,698 |
| December 29, 2025 | 6,148 | 6,093 | 6,093 | 6,148 | 6,073.25 | 5,288 |
| December 24, 2025 | 6,135 | 6,124 | 6,124 | 6,137 | 6,115 | 1,949 |
| December 23, 2025 | 6,111 | 6,125 | 6,125 | 6,131 | 6,088 | 4,343 |
| December 22, 2025 | 6,163 | 6,108 | 6,108 | 6,163 | 6,077 | 6,486 |
| December 19, 2025 | 6,044 | 6,094 | 6,094 | 6,100 | 5,993 | 17,277 |
| December 18, 2025 | 5,926 | 6,011 | 6,011 | 6,012.8 | 5,926 | 13,479 |
| December 17, 2025 | 6,051 | 5,918 | 5,918 | 6,070 | 5,918 | 26,281 |
| December 16, 2025 | 6,014 | 5,985 | 5,985 | 6,023.8 | 5,981.15 | 7,438 |
| December 15, 2025 | 6,064 | 6,064 | 6,064 | 6,095 | 6,037 | 3,200 |
| December 12, 2025 | 6,182.75 | 6,038 | 6,038 | 6,206 | 6,035 | 6,478 |
| December 11, 2025 | 6,115.57 | 6,119 | 6,119 | 6,147.85 | 6,081.2 | 3,394 |
| December 10, 2025 | 6,157 | 6,160 | 6,160 | 6,162 | 6,136.4 | 19,872 |
| December 09, 2025 | 6,131 | 6,170 | 6,170 | 6,170 | 6,131 | 12,008 |
| December 08, 2025 | 6,134.27 | 6,134 | 6,134 | 6,149.8 | 6,125 | 5,050 |
| December 05, 2025 | 6,122 | 6,084 | 6,084 | 6,126.8 | 6,084 | 2,008 |
| December 04, 2025 | 6,050 | 6,074 | 6,074 | 6,074 | 6,035.2 | 32,490 |
| December 03, 2025 | 6,075 | 6,022 | 6,022 | 6,080 | 5,990 | 9,617 |
| December 02, 2025 | 6,041 | 6,078 | 6,078 | 6,120 | 6,035 | 60,494 |
| December 01, 2025 | 6,058 | 6,050 | 6,050 | 6,078 | 6,007 | 5,421 |
| November 28, 2025 | 6,103 | 6,082 | 6,082 | 6,103 | 6,054 | 15,312 |
| November 27, 2025 | 6,064 | 6,048.83 | 6,048.83 | 6,067 | 6,048.83 | 6,815 |
| November 26, 2025 | 6,026.25 | 6,053.5 | 6,053.5 | 6,053.5 | 5,720.45 | 12,390 |
| November 25, 2025 | 5,957.5 | 5,928 | 5,928 | 5,965.25 | 5,863 | 9,955 |
| November 24, 2025 | 5,868 | 5,946 | 5,946 | 5,956.75 | 5,868 | 20,737 |
| November 21, 2025 | 5,908 | 5,855 | 5,855 | 5,914 | 5,835.66 | 17,968 |
| November 20, 2025 | 6,071.04 | 6,005 | 6,005 | 6,092 | 6,005 | 13,681 |
| November 19, 2025 | 5,953 | 5,971 | 5,971 | 6,015.65 | 5,943 | 14,795 |
| November 18, 2025 | 5,952 | 5,963 | 5,963 | 5,981 | 5,924 | 11,291 |
| November 17, 2025 | 6,064.55 | 6,034 | 6,034 | 6,077 | 6,021.3 | 12,086 |
| November 14, 2025 | 6,058.21 | 6,077 | 6,077 | 6,077 | 5,973 | 3,233 |
| November 13, 2025 | 6,203 | 6,086 | 6,086 | 6,218 | 6,081 | 6,430 |
| November 12, 2025 | 6,183 | 6,189 | 6,189 | 6,215.7 | 6,161 | 14,158 |
| November 11, 2025 | 6,169 | 6,135 | 6,135 | 6,180 | 6,123.09 | 4,850 |
| November 10, 2025 | 6,108 | 6,121 | 6,121 | 6,143.7 | 6,082 | 8,246 |
| November 07, 2025 | 6,066 | 5,974 | 5,974 | 6,069 | 5,968 | 9,843 |
| November 06, 2025 | 6,125 | 6,070 | 6,070 | 6,144.25 | 6,070 | 2,641 |
| November 05, 2025 | 6,099 | 6,144 | 6,144 | 6,149.65 | 6,080 | 11,383 |
| November 04, 2025 | 6,103 | 6,144 | 6,144 | 6,158.9 | 6,094 | 17,053 |
| November 03, 2025 | 8,093.01 | 8,093.01 | 8,093.01 | 8,093.01 | 8,093.01 | 14,683 |
| October 31, 2025 | 6,179 | 6,154 | 6,154 | 6,192.21 | 6,152 | 3,863 |
| October 30, 2025 | 6,170.05 | 6,173.5 | 6,173.5 | 6,184 | 6,153 | 24,833 |
| October 29, 2025 | 6,172 | 6,172 | 6,172 | 6,181 | 6,153 | 11,133 |
| October 28, 2025 | 6,088 | 6,121.5 | 6,121.5 | 6,135.65 | 6,086 | 8,504 |
| October 27, 2025 | 6,099 | 6,079.5 | 6,079.5 | 6,102 | 6,069.45 | 7,104 |
| October 24, 2025 | 6,000 | 6,061 | 6,061 | 6,061 | 6,000 | 5,386 |
| October 23, 2025 | 5,966.11 | 5,993 | 5,993 | 5,993 | 5,955.15 | 10,468 |
| October 22, 2025 | 6,010.15 | 5,914 | 5,914 | 6,010.15 | 5,914 | 4,129 |
| October 21, 2025 | 6,009 | 5,980 | 5,980 | 6,015.41 | 5,974.15 | 10,553 |
| October 20, 2025 | 5,985 | 6,002.5 | 6,002.5 | 6,002.5 | 5,978.17 | 3,709 |