3,633.50
+8.25(+0.23%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,590 | 3,617.37 | 3,617.37 | 3,617.37 | 3,583 | 657 |
| January 13, 2026 | 3,554.5 | 3,580 | 3,580 | 3,580 | 3,543.5 | 754 |
| January 12, 2026 | 3,520 | 3,540 | 3,540 | 3,540 | 3,514.16 | 918 |
| January 09, 2026 | 3,470.22 | 3,497.75 | 3,497.75 | 3,505 | 3,470.22 | 3,525 |
| January 08, 2026 | 3,391.5 | 3,463.25 | 3,463.25 | 3,463.25 | 3,390.5 | 679 |
| January 07, 2026 | 3,420.6 | 3,403.5 | 3,403.5 | 3,422 | 3,383.5 | 625 |
| January 06, 2026 | 3,391.93 | 3,409.25 | 3,409.25 | 3,411.5 | 3,391.93 | 184 |
| January 05, 2026 | 3,453 | 3,397 | 3,397 | 3,453 | 3,390 | 3,492 |
| January 02, 2026 | 3,448 | 3,423.5 | 3,423.5 | 3,450 | 3,414.5 | 656 |
| December 31, 2025 | 3,471 | 3,449.75 | 3,449.75 | 3,471 | 3,444 | 149 |
| December 30, 2025 | 3,449.5 | 3,447.5 | 3,447.5 | 3,451.5 | 3,445 | 26 |
| December 29, 2025 | 3,455.5 | 3,454.5 | 3,454.5 | 3,458 | 3,445 | 1,484 |
| December 24, 2025 | 3,418.71 | 3,414.75 | 3,414.75 | 3,418.71 | 3,410.56 | 160 |
| December 23, 2025 | 3,446 | 3,422.25 | 3,422.25 | 3,446 | 3,420 | 150 |
| December 22, 2025 | 3,457.56 | 3,451.25 | 3,451.25 | 3,466.5 | 3,449 | 1,117 |
| December 19, 2025 | 3,492 | 3,486.5 | 3,486.5 | 3,493 | 3,480 | 274 |
| December 18, 2025 | 3,510.5 | 3,507 | 3,507 | 3,510.5 | 3,493.5 | 550 |
| December 17, 2025 | 3,518 | 3,515.5 | 3,515.5 | 3,518 | 3,507 | 545 |
| December 16, 2025 | 3,518.5 | 3,494 | 3,494 | 3,518.5 | 3,476 | 617 |
| December 15, 2025 | 3,513 | 3,504.25 | 3,504.25 | 3,513 | 3,501 | 2,161 |
| December 12, 2025 | 3,473.12 | 3,487.75 | 3,487.75 | 3,487.75 | 3,470 | 3,222 |
| December 11, 2025 | 3,455.5 | 3,463 | 3,463 | 3,463 | 3,436.5 | 2,265 |
| December 10, 2025 | 3,459.5 | 3,463.25 | 3,463.25 | 3,474.5 | 3,459.5 | 647 |
| December 09, 2025 | 3,451 | 3,454.75 | 3,454.75 | 3,467 | 3,448 | 1,916 |
| December 08, 2025 | 3,479 | 3,451.25 | 3,451.25 | 3,479.5 | 3,445.5 | 96 |
| December 05, 2025 | 3,478 | 3,499 | 3,499 | 3,499 | 3,478 | 24 |
| December 04, 2025 | 3,498.27 | 3,459.25 | 3,459.25 | 3,507 | 3,459.25 | 1,466 |
| December 03, 2025 | 3,522 | 3,507 | 3,507 | 3,536.5 | 3,507 | 1,313 |
| December 02, 2025 | 3,545.5 | 3,517.25 | 3,517.25 | 3,551.5 | 3,510 | 3,464 |
| December 01, 2025 | 3,562 | 3,550.5 | 3,550.5 | 3,562 | 3,536 | 23 |
| November 28, 2025 | 3,528.42 | 3,538.25 | 3,538.25 | 3,547 | 3,528.42 | 275 |
| November 27, 2025 | 3,539 | 3,523.5 | 3,523.5 | 3,539 | 3,523.5 | 241 |
| November 26, 2025 | 3,511 | 3,530.25 | 3,530.25 | 3,530.25 | 3,504 | 817 |
| November 25, 2025 | 3,469.77 | 3,488.75 | 3,488.75 | 3,494 | 3,469.77 | 1,885 |
| November 24, 2025 | 3,517 | 3,483 | 3,483 | 3,517 | 3,483 | 48 |
| November 21, 2025 | 3,510.5 | 3,520.25 | 3,520.25 | 3,555.49 | 3,506.5 | 2,215 |
| November 20, 2025 | 3,474.5 | 3,501.5 | 3,501.5 | 3,501.5 | 3,463 | 553 |
| November 19, 2025 | 3,476 | 3,450.75 | 3,450.75 | 3,476.02 | 3,445 | 33 |
| November 18, 2025 | 3,459.58 | 3,463.25 | 3,463.25 | 3,487 | 3,457.82 | 920 |
| November 17, 2025 | 3,473 | 3,463 | 3,463 | 3,479 | 3,463 | 1,570 |
| November 14, 2025 | 3,482.5 | 3,460.5 | 3,460.5 | 3,492 | 3,460.5 | 1,425 |
| November 13, 2025 | 3,481 | 3,472.25 | 3,472.25 | 3,487.5 | 3,472.25 | 3,872 |
| November 12, 2025 | 3,490.5 | 3,499 | 3,499 | 3,509.5 | 3,484 | 1,317 |
| November 11, 2025 | 3,448 | 3,472.25 | 3,472.25 | 3,472.25 | 3,448 | 1,649 |
| November 10, 2025 | 3,435 | 3,426.75 | 3,426.75 | 3,452 | 3,426.75 | 4,702 |
| November 07, 2025 | 3,430.5 | 3,453.25 | 3,453.25 | 3,457.5 | 3,424 | 1,164 |
| November 06, 2025 | 3,441.5 | 3,426.75 | 3,426.75 | 3,453.5 | 3,410.5 | 1,487 |
| November 05, 2025 | 3,466.5 | 3,444.5 | 3,444.5 | 3,467 | 3,438.33 | 7,147 |
| November 04, 2025 | 3,421 | 3,450.25 | 3,450.25 | 3,458.95 | 3,421 | 9,149 |
| November 03, 2025 | 3,441.19 | 3,409.25 | 3,409.25 | 3,448.5 | 3,409.25 | 16,357 |
| October 31, 2025 | 3,426 | 3,433.25 | 3,433.25 | 3,439.5 | 3,426 | 940 |
| October 30, 2025 | 3,436 | 3,459 | 3,459 | 3,459 | 3,433 | 3,254 |
| October 29, 2025 | 3,479 | 3,446.25 | 3,446.25 | 3,494.5 | 3,444.5 | 562 |
| October 28, 2025 | 3,505.77 | 3,498.5 | 3,498.5 | 3,511 | 3,498.5 | 373 |
| October 27, 2025 | 3,524 | 3,498.5 | 3,498.5 | 3,524 | 3,496 | 963 |
| October 24, 2025 | 3,521.5 | 3,525.75 | 3,525.75 | 3,541 | 3,521.5 | 1,270 |
| October 23, 2025 | 3,530.89 | 3,518 | 3,518 | 3,535 | 3,518 | 3,061 |
| October 22, 2025 | 3,519.11 | 3,540 | 3,540 | 3,547.5 | 3,499 | 8,667 |
| October 21, 2025 | 3,500.5 | 3,490.5 | 3,490.5 | 3,517.51 | 3,490.5 | 2,299 |
| October 20, 2025 | 3,500.53 | 3,497.75 | 3,497.75 | 3,517 | 3,497.61 | 123,534 |