5,417.00
-9(-0.17%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 5,421 | 5,426 | 5,426 | 5,426 | 5,409.7 | 4,849 |
| January 12, 2026 | 5,394 | 5,412 | 5,412 | 5,413 | 5,385 | 3,915 |
| January 09, 2026 | 5,339 | 5,399 | 5,399 | 5,399 | 5,339 | 7,205 |
| January 08, 2026 | 5,326 | 5,320 | 5,320 | 5,348 | 5,319 | 4,960 |
| January 07, 2026 | 5,334 | 5,334.5 | 5,334.5 | 5,338 | 5,325.7 | 8,396 |
| January 06, 2026 | 5,298.55 | 5,335.5 | 5,335.5 | 5,335.5 | 5,298.55 | 1,298 |
| January 05, 2026 | 5,330.43 | 5,330 | 5,330 | 5,338 | 5,304.45 | 21,381 |
| January 02, 2026 | 5,260 | 5,282.5 | 5,282.5 | 5,285 | 5,256.6 | 9,730 |
| December 31, 2025 | 5,227 | 5,241.5 | 5,241.5 | 5,241.5 | 5,227 | 1 |
| December 30, 2025 | 5,219 | 5,272 | 5,272 | 5,276 | 5,217.75 | 26,561 |
| December 29, 2025 | 5,224 | 5,211.5 | 5,211.5 | 5,224 | 5,196 | 7,289 |
| December 24, 2025 | 5,210 | 5,210 | 5,210 | 5,223 | 5,210 | 3,897 |
| December 23, 2025 | 5,201 | 5,209 | 5,209 | 5,210 | 5,197.68 | 10,744 |
| December 22, 2025 | 5,231 | 5,217.5 | 5,217.5 | 5,236 | 5,211 | 8,414 |
| December 19, 2025 | 5,213 | 5,244 | 5,244 | 5,247 | 5,212 | 7,755 |
| December 18, 2025 | 5,177 | 5,223.5 | 5,223.5 | 5,225 | 5,177 | 18,575 |
| December 17, 2025 | 5,235.35 | 5,178.5 | 5,178.5 | 5,235.35 | 5,176 | 8,381 |
| December 16, 2025 | 5,230 | 5,211 | 5,211 | 5,234 | 5,211 | 6,062 |
| December 15, 2025 | 5,251.48 | 5,254.5 | 5,254.5 | 5,254.5 | 5,251 | 388 |
| December 12, 2025 | 5,252.48 | 5,224.5 | 5,224.5 | 5,266 | 5,224.5 | 2,486 |
| December 11, 2025 | 5,170 | 5,228 | 5,228 | 5,229 | 5,170 | 8,150 |
| December 10, 2025 | 5,193.37 | 5,171.5 | 5,171.5 | 5,193.37 | 5,168.6 | 1,865 |
| December 09, 2025 | 5,196.93 | 5,191 | 5,191 | 5,208 | 5,179.85 | 1,230 |
| December 08, 2025 | 5,188 | 5,187.5 | 5,187.5 | 5,199 | 5,183.51 | 34,817 |
| December 05, 2025 | 5,196 | 5,187.5 | 5,187.5 | 5,203.3 | 5,187.5 | 1,251 |
| December 04, 2025 | 5,200 | 5,184.5 | 5,184.5 | 5,201.17 | 5,176 | 72,213 |
| December 03, 2025 | 5,205 | 5,169 | 5,169 | 5,214 | 5,169 | 20,663 |
| December 02, 2025 | 5,176 | 5,195.5 | 5,195.5 | 5,214 | 5,174 | 9,498 |
| December 01, 2025 | 5,154 | 5,173.5 | 5,173.5 | 5,175 | 5,128 | 971 |
| November 28, 2025 | 5,138 | 5,153 | 5,153 | 5,153 | 5,133 | 16,937 |
| November 27, 2025 | 5,141 | 5,138.5 | 5,138.5 | 5,149 | 5,133 | 8,738 |
| November 26, 2025 | 5,107 | 5,141 | 5,141 | 5,143 | 5,107 | 360 |
| November 25, 2025 | 5,040 | 5,075.5 | 5,075.5 | 5,087 | 5,024 | 64,462 |
| November 24, 2025 | 5,066.91 | 5,055 | 5,055 | 5,067 | 5,048 | 2,823 |
| November 21, 2025 | 5,014 | 5,022 | 5,022 | 5,050 | 5,013 | 3,892 |
| November 20, 2025 | 5,103.5 | 5,095.5 | 5,095.5 | 5,128 | 5,095.5 | 5,232 |
| November 19, 2025 | 5,051 | 5,077.5 | 5,077.5 | 5,102 | 5,038 | 5,172 |
| November 18, 2025 | 5,086 | 5,065.5 | 5,053.18 | 5,108 | 5,055 | 6,367 |
| November 17, 2025 | 5,212 | 5,160 | 5,147.45 | 5,212 | 5,159.52 | 7,663 |
| November 14, 2025 | 5,249 | 5,221.5 | 5,208.81 | 5,249 | 5,179 | 16,888 |
| November 13, 2025 | 5,316.56 | 5,264.5 | 5,251.7 | 5,316.56 | 5,263 | 8,183 |
| November 12, 2025 | 5,267 | 5,309 | 5,309 | 5,315.08 | 5,267 | 1,130 |
| November 11, 2025 | 5,198 | 5,237.5 | 5,237.5 | 5,237.5 | 5,197 | 9,990 |
| November 10, 2025 | 5,148 | 5,170.5 | 5,170.5 | 5,172 | 5,146 | 10,887 |
| November 07, 2025 | 5,143 | 5,085 | 5,085 | 5,147 | 5,085 | 14,994 |
| November 06, 2025 | 5,180.4 | 5,128 | 5,128 | 5,180.4 | 5,128 | 4,198 |
| November 05, 2025 | 5,159 | 5,185 | 5,185 | 5,185 | 5,138.6 | 7,502 |
| November 04, 2025 | 5,117 | 5,176 | 5,176 | 5,177 | 5,117 | 14,390 |
| November 03, 2025 | 5,183.57 | 5,168 | 5,168 | 5,194.7 | 5,163 | 6,977 |
| October 31, 2025 | 5,193.19 | 5,163 | 5,163 | 5,193.19 | 5,159.51 | 2,672 |
| October 30, 2025 | 5,217 | 5,205.5 | 5,205.5 | 5,220 | 5,184 | 10,520 |
| October 29, 2025 | 5,208 | 5,213 | 5,213 | 5,240 | 5,207 | 14,762 |
| October 28, 2025 | 5,198 | 5,198 | 5,198 | 5,205 | 5,189 | 7,801 |
| October 27, 2025 | 5,156 | 5,175.5 | 5,175.5 | 5,175.5 | 5,155 | 423 |
| October 24, 2025 | 5,131 | 5,150.5 | 5,150.5 | 5,150.5 | 5,121 | 2,686 |
| October 23, 2025 | 5,096.1 | 5,132 | 5,132 | 5,134.01 | 5,095.33 | 18,616 |
| October 22, 2025 | 5,116 | 5,086.5 | 5,086.5 | 5,127 | 5,086.5 | 4,693 |
| October 21, 2025 | 5,123.3 | 5,124 | 5,124 | 5,127 | 5,110 | 5,892 |
| October 20, 2025 | 5,096.84 | 5,129.5 | 5,129.5 | 5,129.5 | 5,092 | 24,221 |
| October 17, 2025 | 5,044 | 5,071 | 5,065 | 5,089 | 5,029 | 17,553 |