7,825.00
-100(-1.26%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,900 | 7,825 | 7,825 | 7,900 | 7,825 | 1 |
| February 19, 2026 | 8,000 | 7,925 | 7,925 | 8,000 | 7,925 | 62 |
| February 18, 2026 | 8,200 | 8,175 | 8,175 | 8,200 | 8,175 | 0 |
| February 17, 2026 | 7,300 | 7,825 | 7,825 | 7,825 | 7,300 | 2 |
| February 16, 2026 | 7,600 | 7,600 | 7,600 | 7,600 | 7,600 | 0 |
| February 13, 2026 | 7,465.25 | 7,475 | 7,475 | 7,475 | 7,400 | 418 |
| February 12, 2026 | 8,500 | 8,500 | 8,500 | 8,500 | 8,500 | 2 |
| February 11, 2026 | 8,600 | 8,200 | 8,200 | 8,600 | 8,200 | 3 |
| February 10, 2026 | 8,000 | 8,200 | 8,200 | 8,450 | 8,000 | 56 |
| February 09, 2026 | 8,182.22 | 8,250 | 8,250 | 8,300 | 8,182.22 | 535 |
| February 06, 2026 | 7,992.72 | 7,850 | 7,850 | 7,992.72 | 7,850 | 37 |
| February 05, 2026 | 7,800 | 7,475 | 7,475 | 7,800 | 7,475 | 0 |
| February 04, 2026 | 8,050 | 7,900 | 7,900 | 8,050 | 7,750 | 177 |
| February 03, 2026 | 8,450 | 8,250 | 8,250 | 8,450 | 8,250 | 9 |
| February 02, 2026 | 7,850 | 8,300 | 8,300 | 8,300 | 7,850 | 0 |
| January 30, 2026 | 8,050 | 7,975 | 7,975 | 8,050 | 7,975 | 111 |
| January 29, 2026 | 8,200 | 8,000 | 8,000 | 8,200 | 8,000 | 6 |
| January 28, 2026 | 8,090.45 | 7,975 | 7,975 | 8,090.45 | 7,850 | 1,465 |
| January 27, 2026 | 8,050 | 8,000 | 8,000 | 8,050 | 7,950 | 1,297 |
| January 26, 2026 | 7,950 | 7,975 | 7,975 | 7,975 | 7,950 | 117 |
| January 23, 2026 | 8,010.18 | 8,050 | 8,050 | 8,194.38 | 8,010.18 | 149 |
| January 22, 2026 | 8,841.14 | 8,775 | 8,775 | 8,841.14 | 8,775 | 28 |
| January 21, 2026 | 8,400 | 8,850 | 8,850 | 8,850 | 8,400 | 597 |
| January 20, 2026 | 8,500 | 8,575 | 8,575 | 8,575 | 8,231.07 | 597 |
| January 19, 2026 | 8,573.27 | 8,725 | 8,725 | 8,748.9 | 8,450 | 83 |
| January 16, 2026 | 9,200 | 8,925 | 8,925 | 9,200 | 8,925 | 2 |
| January 15, 2026 | 8,100 | 8,875 | 8,875 | 8,900 | 8,008.63 | 183 |
| January 14, 2026 | 7,980.95 | 8,225.33 | 8,225.33 | 8,225.33 | 7,980.95 | 47 |
| January 13, 2026 | 8,500 | 8,425 | 8,425 | 8,750 | 8,425 | 91 |
| January 12, 2026 | 8,164.5 | 8,350 | 8,350 | 8,397.37 | 8,164.5 | 227 |
| January 09, 2026 | 8,450 | 8,525 | 8,525 | 8,525 | 8,406.7 | 147 |
| January 08, 2026 | 8,447.67 | 8,500 | 8,500 | 8,562.84 | 8,316.8 | 315 |
| January 07, 2026 | 8,574.47 | 8,525 | 8,525 | 8,574.75 | 8,525 | 82 |
| January 06, 2026 | 8,450 | 8,725 | 8,725 | 8,725 | 8,450 | 1,345 |
| January 05, 2026 | 7,857.64 | 8,600 | 8,600 | 8,659.86 | 7,857.64 | 2,306 |
| January 02, 2026 | 7,675 | 7,675 | 7,675 | 7,675 | 7,675 | 0 |
| December 31, 2025 | 7,350 | 7,525 | 7,525 | 7,525 | 7,350 | 27 |
| December 30, 2025 | 7,739.12 | 7,500 | 7,500 | 7,739.12 | 7,500 | 105 |
| December 29, 2025 | 7,800 | 7,700 | 7,700 | 7,800 | 7,659.76 | 753 |
| December 24, 2025 | 7,877.41 | 7,825 | 7,825 | 7,900 | 7,825 | 95 |
| December 23, 2025 | 7,878.84 | 7,800 | 7,800 | 7,878.84 | 7,641.66 | 479 |
| December 22, 2025 | 7,860.03 | 7,800 | 7,800 | 7,860.03 | 7,800 | 421 |
| December 19, 2025 | 7,750 | 7,800 | 7,800 | 7,800 | 7,750 | 411 |
| December 18, 2025 | 7,550 | 7,575 | 7,575 | 7,694.52 | 7,534.46 | 133 |
| December 17, 2025 | 7,619.51 | 7,425 | 7,425 | 7,619.51 | 7,425 | 30 |
| December 16, 2025 | 7,750 | 7,575 | 7,575 | 7,750 | 7,521.4 | 86 |
| December 15, 2025 | 7,750 | 7,825 | 7,825 | 7,825 | 7,750 | 61 |
| December 12, 2025 | 8,000 | 7,825 | 7,825 | 8,187.83 | 7,825 | 71 |
| December 11, 2025 | 7,449.16 | 7,900 | 7,900 | 7,941.1 | 7,449.16 | 401 |
| December 10, 2025 | 7,600 | 7,600 | 7,600 | 7,600 | 7,600 | 350 |
| December 09, 2025 | 7,150 | 7,550 | 7,550 | 7,550 | 7,150 | 87 |
| December 08, 2025 | 7,150 | 7,325 | 7,325 | 7,325 | 7,150 | 137 |
| December 05, 2025 | 6,903.03 | 7,050 | 7,050 | 7,050 | 6,903.03 | 58 |
| December 04, 2025 | 6,894.22 | 6,875 | 6,875 | 6,992.31 | 6,700 | 204 |
| December 03, 2025 | 6,650 | 6,700 | 6,700 | 6,700 | 6,650 | 2 |
| December 02, 2025 | 6,550 | 6,550 | 6,550 | 6,550 | 6,550 | 64 |
| December 01, 2025 | 6,400 | 6,450 | 6,450 | 6,516.33 | 6,400 | 64 |
| November 28, 2025 | 6,700 | 6,725 | 6,725 | 6,725 | 6,700 | 1 |
| November 27, 2025 | 6,350 | 6,500 | 6,500 | 6,700 | 6,350 | 1 |
| November 26, 2025 | 6,300 | 6,575 | 6,575 | 6,575 | 6,300 | 2 |