5,375.00
+17(+0.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,388 | 5,375 | 5,375 | 5,396.8 | 5,366 | 5,587 |
| January 13, 2026 | 5,332 | 5,358 | 5,358 | 5,370 | 5,331.67 | 6,484 |
| January 12, 2026 | 5,339 | 5,377 | 5,377 | 5,386 | 5,335 | 9,045 |
| January 09, 2026 | 5,205 | 5,240 | 5,240 | 5,257.97 | 5,197 | 6,172 |
| January 08, 2026 | 5,158.7 | 5,191 | 5,191 | 5,193 | 5,143.98 | 7,107 |
| January 07, 2026 | 5,192 | 5,195 | 5,195 | 5,198.97 | 5,149.24 | 7,902 |
| January 06, 2026 | 5,198 | 5,219 | 5,219 | 5,220.5 | 5,177 | 3,254 |
| January 05, 2026 | 5,146 | 5,172 | 5,172 | 5,183 | 5,119.28 | 5,610 |
| January 02, 2026 | 5,104 | 5,023 | 5,023 | 5,115 | 5,023 | 5,254 |
| December 31, 2025 | 5,041.03 | 5,013.5 | 5,013.5 | 5,041.03 | 5,010 | 12,516 |
| December 30, 2025 | 5,090 | 5,082 | 5,082 | 5,126 | 5,082 | 2,268 |
| December 29, 2025 | 5,214 | 5,048 | 5,048 | 5,214 | 5,026 | 18,577 |
| December 24, 2025 | 5,216 | 5,228 | 5,228 | 5,232.24 | 5,216 | 7,447 |
| December 23, 2025 | 5,226 | 5,192 | 5,192 | 5,230.24 | 5,169 | 20,245 |
| December 22, 2025 | 5,138 | 5,163 | 5,163 | 5,166.7 | 5,130.24 | 19,868 |
| December 19, 2025 | 5,033 | 5,059 | 5,059 | 5,062.1 | 5,033 | 11,773 |
| December 18, 2025 | 5,044.98 | 5,083 | 5,083 | 5,083 | 5,028 | 8,506 |
| December 17, 2025 | 5,025.03 | 5,035 | 5,035 | 5,057.16 | 5,025.03 | 7,558 |
| December 16, 2025 | 4,994 | 5,007 | 5,007 | 5,037.76 | 4,982 | 4,920 |
| December 15, 2025 | 5,054.9 | 4,995 | 4,995 | 5,061.7 | 4,995 | 17,298 |
| December 12, 2025 | 4,997 | 4,984 | 4,984 | 5,057.16 | 4,980 | 4,373 |
| December 11, 2025 | 4,905 | 4,956 | 4,956 | 4,957 | 4,902 | 7,192 |
| December 10, 2025 | 4,882 | 4,890 | 4,890 | 4,891 | 4,879 | 7,269 |
| December 09, 2025 | 4,873.97 | 4,907 | 4,907 | 4,907 | 4,873.97 | 7,210 |
| December 08, 2025 | 4,898.78 | 4,884 | 4,884 | 4,900 | 4,874.97 | 3,266 |
| December 05, 2025 | 4,913 | 4,905 | 4,905 | 4,954 | 4,905 | 17,034 |
| December 04, 2025 | 4,893 | 4,906 | 4,906 | 4,906 | 4,880 | 4,549 |
| December 03, 2025 | 4,899.98 | 4,917 | 4,917 | 4,934 | 4,888 | 10,552 |
| December 02, 2025 | 4,909 | 4,870 | 4,870 | 4,917.98 | 4,810.48 | 13,620 |
| December 01, 2025 | 4,955 | 4,928 | 4,928 | 4,957 | 4,920 | 4,485 |
| November 28, 2025 | 4,851 | 4,901 | 4,901 | 4,932 | 4,851 | 3,136 |
| November 27, 2025 | 4,849 | 4,838 | 4,838 | 4,849 | 4,838 | 1,026 |
| November 26, 2025 | 4,841 | 4,847 | 4,847 | 4,850 | 4,823.14 | 6,085 |
| November 25, 2025 | 4,817 | 4,818 | 4,818 | 4,828 | 4,792 | 5,766 |
| November 24, 2025 | 4,739 | 4,770 | 4,770 | 4,787 | 4,735.17 | 4,355 |
| November 21, 2025 | 4,691 | 4,744 | 4,744 | 4,744 | 4,691 | 3,416 |
| November 20, 2025 | 4,719 | 4,735 | 4,735 | 4,769 | 4,713 | 5,417 |
| November 19, 2025 | 4,759 | 4,749 | 4,749 | 4,799 | 4,742 | 3,990 |
| November 18, 2025 | 4,688 | 4,729 | 4,729 | 4,737 | 4,688 | 8,645 |
| November 17, 2025 | 4,750.05 | 4,743 | 4,743 | 4,758 | 4,723.9 | 9,216 |
| November 14, 2025 | 4,872 | 4,772 | 4,772 | 4,872 | 4,667 | 7,815 |
| November 13, 2025 | 4,935 | 4,901 | 4,901 | 4,937 | 4,881 | 14,300 |
| November 12, 2025 | 4,806 | 4,884 | 4,884 | 4,884 | 4,795 | 5,208 |
| November 11, 2025 | 4,813 | 4,786 | 4,786 | 4,829 | 4,646.38 | 3,490 |
| November 10, 2025 | 4,750 | 4,770 | 4,770 | 4,777 | 4,750 | 8,426 |
| November 07, 2025 | 4,668 | 4,679 | 4,679 | 4,679 | 4,644 | 3,987 |
| November 06, 2025 | 4,668 | 4,635 | 4,635 | 4,677 | 4,634.84 | 7,080 |
| November 05, 2025 | 4,616 | 4,636 | 4,636 | 4,640 | 4,616 | 5,219 |
| November 04, 2025 | 4,653 | 4,626 | 4,626 | 4,657 | 4,587 | 20,123 |
| November 03, 2025 | 4,691 | 4,656 | 4,656 | 4,702 | 4,656 | 3,703 |
| October 31, 2025 | 4,686 | 4,644.5 | 4,644.5 | 4,699 | 4,633 | 18,608 |
| October 30, 2025 | 4,626 | 4,656.5 | 4,656.5 | 4,662 | 4,623 | 8,118 |
| October 29, 2025 | 4,663 | 4,659 | 4,659 | 4,694 | 4,659 | 15,212 |
| October 28, 2025 | 4,588 | 4,618 | 4,618 | 4,620 | 4,528 | 17,370 |
| October 27, 2025 | 4,741 | 4,646 | 4,646 | 4,743 | 4,638 | 11,025 |
| October 24, 2025 | 4,768 | 4,807.5 | 4,807.5 | 4,815 | 4,717 | 78,390 |
| October 23, 2025 | 4,794 | 4,831 | 4,831 | 4,833 | 4,772.08 | 6,740 |
| October 22, 2025 | 4,844 | 4,697 | 4,697 | 4,844 | 4,677 | 36,488 |
| October 21, 2025 | 5,063 | 4,809 | 4,809 | 5,063 | 4,799 | 14,477 |
| October 20, 2025 | 4,941 | 5,065.5 | 5,065.5 | 5,067 | 4,939 | 15,440 |