6,006.00
+82(+1.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 5,929 | 5,924 | 5,924 | 5,931.64 | 5,891.52 | 4,648 |
| January 13, 2026 | 5,887.29 | 5,922 | 5,922 | 5,923 | 5,884.52 | 2,704 |
| January 12, 2026 | 5,876 | 5,910 | 5,910 | 5,916 | 5,856 | 9,991 |
| January 09, 2026 | 5,827.52 | 5,866.5 | 5,866.5 | 5,868 | 5,818 | 1,377 |
| January 08, 2026 | 5,819 | 5,823 | 5,823 | 5,837.52 | 5,815 | 13,813 |
| January 07, 2026 | 5,832 | 5,834 | 5,834 | 5,840 | 5,812 | 3,660 |
| January 06, 2026 | 5,807 | 5,851 | 5,851 | 5,861.78 | 5,794.94 | 3,172 |
| January 05, 2026 | 5,804.7 | 5,786.5 | 5,786.5 | 5,804.7 | 5,764 | 3,756 |
| January 02, 2026 | 5,696 | 5,704 | 5,704 | 5,730 | 5,685.99 | 11,842 |
| December 31, 2025 | 5,606 | 5,602 | 5,602 | 5,606 | 5,590 | 488 |
| December 30, 2025 | 5,611 | 5,602.5 | 5,602.5 | 5,611 | 5,552 | 962 |
| December 29, 2025 | 5,667 | 5,551 | 5,551 | 5,667 | 5,545 | 29,666 |
| December 24, 2025 | 5,555 | 5,560 | 5,560 | 5,565 | 5,548 | 9,894 |
| December 23, 2025 | 5,535 | 5,542.5 | 5,542.5 | 5,549 | 5,523 | 2,426 |
| December 22, 2025 | 5,556 | 5,545.5 | 5,545.5 | 5,565 | 5,540 | 3,859 |
| December 19, 2025 | 5,508 | 5,563 | 5,563 | 5,569 | 5,505 | 3,139 |
| December 18, 2025 | 5,474 | 5,518 | 5,518 | 5,518 | 5,470 | 4,739 |
| December 17, 2025 | 5,511.48 | 5,452 | 5,452 | 5,527.35 | 5,442 | 6,195 |
| December 16, 2025 | 5,470.95 | 5,445 | 5,445 | 5,473 | 5,441 | 15,021 |
| December 15, 2025 | 5,540.96 | 5,549 | 5,549 | 5,562 | 5,530 | 17,716 |
| December 12, 2025 | 5,603 | 5,535 | 5,535 | 5,607 | 5,529 | 12,142 |
| December 11, 2025 | 5,547 | 5,561.5 | 5,561.5 | 5,568 | 5,541 | 3,880 |
| December 10, 2025 | 5,594 | 5,593 | 5,593 | 5,601 | 5,587 | 1,780 |
| December 09, 2025 | 5,572 | 5,583 | 5,583 | 5,638 | 5,559.11 | 2,394 |
| December 08, 2025 | 5,610 | 5,589.5 | 5,589.5 | 5,626 | 5,581.52 | 26,675 |
| December 05, 2025 | 5,610 | 5,618.42 | 5,618.42 | 5,628.52 | 5,604 | 1,070 |
| December 04, 2025 | 5,559 | 5,549.5 | 5,549.5 | 5,564 | 5,485 | 1,093 |
| December 03, 2025 | 5,573 | 5,539.5 | 5,539.5 | 5,592 | 5,395 | 1,599 |
| December 02, 2025 | 5,597 | 5,592 | 5,592 | 5,619 | 5,585 | 4,533 |
| December 01, 2025 | 5,565 | 5,602 | 5,602 | 5,602 | 5,556 | 10,591 |
| November 28, 2025 | 5,575.37 | 5,593.5 | 5,593.5 | 5,600 | 5,566 | 872 |
| November 27, 2025 | 5,580 | 5,575 | 5,575 | 5,591.33 | 5,573 | 780 |
| November 26, 2025 | 5,587 | 5,587.5 | 5,587.5 | 5,606 | 5,571 | 18,434 |
| November 25, 2025 | 5,562.86 | 5,535.35 | 5,535.35 | 5,624 | 5,485 | 9,259 |
| November 24, 2025 | 5,523.98 | 5,563.5 | 5,563.5 | 5,573.48 | 5,503 | 22,150 |
| November 21, 2025 | 5,487 | 5,494 | 5,494 | 5,511 | 5,465 | 14,090 |
| November 20, 2025 | 5,668 | 5,620 | 5,620 | 5,673 | 5,620 | 4,767 |
| November 19, 2025 | 5,582 | 5,605 | 5,605 | 5,630 | 5,576 | 4,398 |
| November 18, 2025 | 5,574 | 5,600 | 5,602 | 5,602 | 5,561.52 | 14,969 |
| November 17, 2025 | 5,677 | 5,660 | 5,660 | 5,686 | 5,645 | 5,894 |
| November 14, 2025 | 5,670 | 5,724.5 | 5,724.5 | 5,727 | 5,624 | 8,567 |
| November 13, 2025 | 5,795 | 5,708 | 5,708 | 5,800 | 5,708 | 4,836 |
| November 12, 2025 | 5,795 | 5,764 | 5,764 | 5,805 | 5,758 | 2,165 |
| November 11, 2025 | 5,742 | 5,742.5 | 5,742.5 | 5,752 | 5,734 | 5,703 |
| November 10, 2025 | 5,737 | 5,712 | 5,712 | 5,754 | 5,712 | 8,966 |
| November 07, 2025 | 5,677 | 5,590 | 5,590 | 5,682 | 5,584 | 2,799 |
| November 06, 2025 | 5,756 | 5,688 | 5,688 | 5,762 | 5,679 | 11,911 |
| November 05, 2025 | 5,701 | 5,754 | 5,754 | 5,755 | 5,633 | 12,890 |
| November 04, 2025 | 5,719.51 | 5,754 | 5,754 | 5,755 | 5,707 | 6,779 |
| November 03, 2025 | 5,767 | 5,772 | 5,772 | 5,789 | 5,756 | 6,840 |
| October 31, 2025 | 5,755.75 | 5,735 | 5,735 | 5,763 | 5,728 | 14,107 |
| October 30, 2025 | 5,766 | 5,766.5 | 5,766.5 | 5,772 | 5,751 | 1,800 |
| October 29, 2025 | 5,777.89 | 5,798 | 5,798 | 5,811 | 5,772 | 5,293 |
| October 28, 2025 | 5,654.25 | 5,704 | 5,704 | 5,709 | 5,642 | 4,991 |
| October 27, 2025 | 5,697 | 5,700 | 5,700 | 5,704 | 5,685 | 6,293 |
| October 24, 2025 | 5,634 | 5,663 | 5,663 | 5,664 | 5,625 | 2,708 |
| October 23, 2025 | 5,575 | 5,601.5 | 5,601.5 | 5,604.48 | 5,554 | 14,828 |
| October 22, 2025 | 5,582.32 | 5,543.5 | 5,543.5 | 5,588.35 | 5,543.5 | 3,537 |
| October 21, 2025 | 5,586 | 5,553 | 5,553 | 5,587 | 5,549 | 5,931 |
| October 20, 2025 | 5,543.21 | 5,583.5 | 5,583.5 | 5,585 | 5,529 | 16,604 |
