7,894.00
+58(+0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7,910 | 7,894 | 7,894 | 7,910 | 7,848 | 7,224 |
| January 13, 2026 | 7,819 | 7,836 | 7,836 | 7,844 | 7,810.83 | 8,429 |
| January 12, 2026 | 7,874 | 7,868 | 7,868 | 7,902 | 7,868 | 6,849 |
| January 09, 2026 | 7,684 | 7,839 | 7,839 | 7,874 | 7,681 | 7,363 |
| January 08, 2026 | 7,667.54 | 7,683 | 7,683 | 7,683 | 7,658.99 | 6,041 |
| January 07, 2026 | 7,683 | 7,672 | 7,672 | 7,683 | 7,662.77 | 45 |
| January 06, 2026 | 7,693.33 | 7,661 | 7,661 | 7,693.61 | 7,650 | 12,362 |
| January 05, 2026 | 7,630 | 7,656.5 | 7,656.5 | 7,656.5 | 7,626 | 154 |
| January 02, 2026 | 7,521 | 7,494.5 | 7,494.5 | 7,549 | 7,494.5 | 1,037 |
| December 31, 2025 | 7,472 | 7,477 | 7,477 | 7,477 | 7,472 | 7,328 |
| December 30, 2025 | 7,472 | 7,510 | 7,510 | 7,510 | 7,472 | 226 |
| December 29, 2025 | 7,487 | 7,481 | 7,481 | 7,495 | 7,466 | 100,824 |
| December 24, 2025 | 7,456.05 | 7,464 | 7,464 | 7,464 | 7,456.05 | 584 |
| December 23, 2025 | 7,505 | 7,504 | 7,504 | 7,514 | 7,498 | 270 |
| December 22, 2025 | 7,454 | 7,446 | 7,446 | 7,454 | 7,437.98 | 317 |
| December 19, 2025 | 7,474.55 | 7,512.5 | 7,512.5 | 7,512.5 | 7,474.55 | 9 |
| December 18, 2025 | 7,448.34 | 7,473 | 7,473 | 7,475.55 | 7,448.34 | 1,024 |
| December 17, 2025 | 7,526 | 7,459 | 7,459 | 7,529 | 7,459 | 32 |
| December 16, 2025 | 7,524.5 | 7,513.5 | 7,513.5 | 7,536 | 7,513 | 3,724 |
| December 15, 2025 | 7,629 | 7,634.5 | 7,634.5 | 7,656 | 7,626 | 454 |
| December 12, 2025 | 7,586 | 7,551 | 7,551 | 7,605 | 7,541 | 2,049 |
| December 11, 2025 | 7,469 | 7,526.5 | 7,526.5 | 7,531 | 7,464 | 4,068 |
| December 10, 2025 | 7,498.68 | 7,515.5 | 7,515.5 | 7,515.5 | 7,490 | 1,912 |
| December 09, 2025 | 7,524 | 7,539 | 7,539 | 7,549.55 | 7,524 | 2,052 |
| December 08, 2025 | 7,553 | 7,500 | 7,500 | 7,554.86 | 7,500 | 434 |
| December 05, 2025 | 7,515 | 7,529 | 7,529 | 7,535.34 | 7,512.66 | 2,573 |
| December 04, 2025 | 7,585 | 7,534.5 | 7,534.5 | 7,587.07 | 7,534.5 | 4,058 |
| December 03, 2025 | 7,465 | 7,424 | 7,424 | 7,467 | 7,408 | 905 |
| December 02, 2025 | 7,523 | 7,496 | 7,496 | 7,523 | 7,491 | 766 |
| December 01, 2025 | 7,468 | 7,503.5 | 7,503.5 | 7,503.5 | 7,460 | 11,542 |
| November 28, 2025 | 7,526 | 7,518 | 7,518 | 7,529.9 | 7,518 | 801 |
| November 27, 2025 | 7,518 | 7,504.5 | 7,505.55 | 7,527 | 7,504 | 209 |
| November 26, 2025 | 7,536.23 | 7,540 | 7,540 | 7,540 | 7,509.6 | 3,222 |
| November 25, 2025 | 7,392 | 7,440 | 7,440 | 7,440 | 7,390 | 16,615 |
| November 24, 2025 | 7,447 | 7,470.5 | 7,470.5 | 7,470.5 | 7,429.45 | 2,644 |
| November 21, 2025 | 7,388 | 7,393 | 7,393 | 7,419 | 7,379 | 7,741 |
| November 20, 2025 | 7,415.79 | 7,405.5 | 7,405.5 | 7,446.23 | 7,405.5 | 2,835 |
| November 19, 2025 | 7,380 | 7,402 | 7,402 | 7,430 | 7,353.57 | 232 |
| November 18, 2025 | 7,364 | 7,377 | 7,377 | 7,377 | 7,364 | 1,697 |
| November 17, 2025 | 7,603 | 7,568 | 7,568 | 7,623 | 7,561 | 669,906 |
| November 14, 2025 | 7,669 | 7,673.5 | 7,673.5 | 7,682 | 7,605 | 2,262 |
| November 13, 2025 | 7,708 | 7,601.5 | 7,601.5 | 7,716 | 7,601.5 | 4,736 |
| November 12, 2025 | 7,672 | 7,726 | 7,726 | 7,729.23 | 7,665 | 1,609 |
| November 11, 2025 | 7,622 | 7,614 | 7,614 | 7,623 | 7,595 | 2,722 |
| November 10, 2025 | 7,589 | 7,585 | 7,585 | 7,596 | 7,566.44 | 1,121 |
| November 07, 2025 | 7,607 | 7,520.5 | 7,520.5 | 7,609.71 | 7,542 | 1,494 |
| November 06, 2025 | 7,625.38 | 7,583 | 7,583 | 7,644 | 7,583 | 3,204 |
| November 05, 2025 | 7,570 | 7,598 | 7,598 | 7,598 | 7,568.31 | 1,902 |
| November 04, 2025 | 7,648.38 | 7,652.5 | 7,652.5 | 7,657.34 | 7,648.38 | 112 |
| November 03, 2025 | 7,616 | 7,616 | 7,616 | 7,632.86 | 7,612.77 | 415 |
| October 31, 2025 | 7,657 | 7,624 | 7,624 | 7,668 | 7,622.08 | 3,836 |
| October 30, 2025 | 7,593 | 7,616 | 7,616 | 7,622 | 7,581 | 9,573 |
| October 29, 2025 | 7,576 | 7,589 | 7,589 | 7,589 | 7,565 | 7,821 |
| October 28, 2025 | 7,525 | 7,576 | 7,576 | 7,576 | 7,495.56 | 14,219 |
| October 27, 2025 | 7,549 | 7,508.5 | 7,508.5 | 7,549 | 7,505 | 2,135 |
| October 24, 2025 | 7,388 | 7,454 | 7,454 | 7,454 | 7,387 | 3,164 |
| October 23, 2025 | 7,365.42 | 7,397 | 7,397 | 7,397 | 7,364.7 | 1,218 |
| October 22, 2025 | 7,451.11 | 7,382 | 7,382 | 7,451.11 | 7,382 | 7,676 |
| October 21, 2025 | 7,407 | 7,413 | 7,413 | 7,425 | 7,402 | 20,246 |
| October 20, 2025 | 7,434 | 7,476.5 | 7,476.5 | 7,476.5 | 7,428.7 | 17,232 |