8,262.00
+111.5(+1.37%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 8,177 | 8,262 | 8,262 | 8,264 | 8,175.15 | 61,822 |
| January 14, 2026 | 8,125 | 8,150.5 | 8,150.5 | 8,154.74 | 8,111.35 | 31,617 |
| January 13, 2026 | 8,119 | 8,127 | 8,127 | 8,148 | 8,100 | 25,647 |
| January 12, 2026 | 8,109 | 8,109 | 8,109 | 8,112 | 8,083 | 171,908 |
| January 09, 2026 | 8,087.19 | 8,133 | 8,133 | 8,151 | 8,086.08 | 13,464 |
| January 08, 2026 | 7,997 | 8,086 | 8,086 | 8,086 | 7,991.07 | 28,711 |
| January 07, 2026 | 8,074 | 8,035 | 8,035 | 8,087 | 8,011.15 | 22,135 |
| January 06, 2026 | 7,928.75 | 8,022 | 8,022 | 8,028 | 7,925.2 | 13,951 |
| January 05, 2026 | 7,948.78 | 7,944 | 7,944 | 7,972 | 7,920.3 | 17,090 |
| January 02, 2026 | 7,884.75 | 7,889 | 7,889 | 7,907 | 7,855 | 21,385 |
| December 31, 2025 | 7,924 | 7,934 | 7,934 | 7,949.65 | 7,924 | 8,251 |
| December 30, 2025 | 7,921 | 7,935 | 7,935 | 7,946.75 | 7,912.24 | 6,464 |
| December 29, 2025 | 7,957.9 | 7,925 | 7,925 | 7,973 | 7,918 | 17,721 |
| December 24, 2025 | 7,908 | 7,907 | 7,907 | 7,908 | 7,886.89 | 6,398 |
| December 23, 2025 | 7,929 | 7,910 | 7,910 | 7,937.8 | 7,903 | 16,831 |
| December 22, 2025 | 7,936 | 7,958 | 7,958 | 7,958 | 7,915 | 10,512 |
| December 19, 2025 | 7,917 | 7,958 | 7,958 | 7,959 | 7,903.22 | 19,483 |
| December 18, 2025 | 7,906 | 7,951 | 7,951 | 7,959.74 | 7,903 | 22,879 |
| December 17, 2025 | 7,960.37 | 7,902 | 7,902 | 7,977.9 | 7,902 | 34,928 |
| December 16, 2025 | 7,958.48 | 7,903 | 7,903 | 7,963.75 | 7,898.2 | 41,105 |
| December 15, 2025 | 7,999 | 7,961 | 7,961 | 8,009 | 7,955.25 | 33,037 |
| December 12, 2025 | 8,039.7 | 7,989 | 7,989 | 8,049 | 7,978.2 | 32,123 |
| December 11, 2025 | 7,936 | 7,981 | 7,981 | 7,981 | 7,920.29 | 19,994 |
| December 10, 2025 | 7,880.64 | 7,914 | 7,914 | 7,914.9 | 7,871.2 | 46,664 |
| December 09, 2025 | 7,891 | 7,923 | 7,923 | 7,929.8 | 7,878 | 15,345 |
| December 08, 2025 | 7,948 | 7,919 | 7,919 | 7,954 | 7,911.15 | 38,867 |
| December 05, 2025 | 7,909 | 7,956 | 7,956 | 7,959.8 | 7,896.3 | 30,546 |
| December 04, 2025 | 7,914 | 7,905 | 7,905 | 7,914 | 7,871 | 415,291 |
| December 03, 2025 | 7,924 | 7,897 | 7,897 | 7,926.28 | 7,878.6 | 78,495 |
| December 02, 2025 | 7,927 | 7,928 | 7,928 | 7,967 | 7,909 | 40,768 |
| December 01, 2025 | 7,938 | 7,959 | 7,959 | 7,959 | 7,904.25 | 20,197 |
| November 28, 2025 | 7,973.43 | 7,971 | 7,971 | 7,981.59 | 7,937 | 7,613 |
| November 27, 2025 | 7,922.81 | 7,917 | 7,917 | 7,944.47 | 7,907 | 8,127 |
| November 26, 2025 | 7,923 | 7,940 | 7,940 | 7,944 | 7,895 | 86,678 |
| November 25, 2025 | 7,830.35 | 7,892 | 7,892 | 7,894.85 | 7,818 | 37,169 |
| November 24, 2025 | 7,840 | 7,842 | 7,842 | 7,859.8 | 7,807.46 | 32,815 |
| November 21, 2025 | 7,691.95 | 7,778 | 7,778 | 7,778 | 7,690.05 | 42,951 |
| November 20, 2025 | 7,822 | 7,790 | 7,790 | 7,853.05 | 7,790 | 21,045 |
| November 19, 2025 | 7,758 | 7,758.5 | 7,758.5 | 7,804 | 7,751 | 28,472 |
| November 18, 2025 | 7,724 | 7,749 | 7,749 | 7,749 | 7,703.2 | 75,765 |
| November 17, 2025 | 7,848 | 7,811 | 7,811 | 7,860 | 7,801.1 | 23,549 |
| November 14, 2025 | 7,887 | 7,870 | 7,870 | 7,902 | 7,800 | 108,819 |
| November 13, 2025 | 7,984.16 | 7,922 | 7,922 | 7,993 | 7,911.2 | 10,867 |
| November 12, 2025 | 7,964.59 | 7,995 | 7,995 | 8,025 | 7,946.81 | 45,548 |
| November 11, 2025 | 7,911 | 7,920 | 7,920 | 7,920 | 7,891.85 | 38,988 |
| November 10, 2025 | 7,872 | 7,843 | 7,843 | 7,897.27 | 7,839 | 43,994 |
| November 07, 2025 | 7,828 | 7,777 | 7,777 | 7,840.27 | 7,776 | 35,000 |
| November 06, 2025 | 7,889 | 7,833 | 7,833 | 7,904.35 | 7,831 | 40,080 |
| November 05, 2025 | 7,870.8 | 7,885 | 7,885 | 7,898.47 | 7,861 | 52,386 |
| November 04, 2025 | 7,827 | 7,877 | 7,877 | 7,890 | 7,809.51 | 44,221 |
| November 03, 2025 | 7,890 | 7,832 | 7,832 | 7,910.5 | 7,793.9 | 28,585 |
| October 31, 2025 | 7,845.3 | 7,871 | 7,871 | 7,903 | 7,831.61 | 28,406 |
| October 30, 2025 | 7,877 | 7,917 | 7,917 | 7,934.9 | 7,858.14 | 46,021 |
| October 29, 2025 | 7,932 | 7,914 | 7,914 | 7,951 | 7,898 | 17,884 |
| October 28, 2025 | 7,937 | 7,936 | 7,936 | 7,969.81 | 7,918 | 29,898 |
| October 27, 2025 | 7,957 | 7,929 | 7,929 | 7,966 | 7,923.43 | 47,256 |
| October 24, 2025 | 7,904 | 7,949 | 7,949 | 7,952 | 7,897.5 | 24,189 |
| October 23, 2025 | 7,849.75 | 7,862 | 7,862 | 7,877 | 7,834.05 | 47,739 |
| October 22, 2025 | 7,894.65 | 7,852 | 7,852 | 7,908 | 7,849 | 10,767 |
| October 21, 2025 | 7,807.71 | 7,862 | 7,862 | 7,872 | 7,806 | 17,719 |