5,272.00
+63(+1.21%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,270.49 | 5,272 | 5,272 | 5,343.66 | 5,166 | 429 |
| February 19, 2026 | 5,225.72 | 5,235.88 | 5,235.88 | 5,297.4 | 5,155.45 | 918 |
| February 18, 2026 | 5,225 | 5,313.5 | 5,313.5 | 5,329.46 | 5,195.24 | 5,478 |
| February 17, 2026 | 4,828.55 | 4,986.5 | 4,986.5 | 4,986.5 | 4,827 | 175 |
| February 16, 2026 | 4,947 | 4,947 | 4,947 | 4,947 | 4,947 | 0 |
| February 13, 2026 | 5,172.07 | 4,952 | 4,952 | 5,203.12 | 4,952 | 6,742 |
| February 12, 2026 | 5,418.98 | 5,167 | 5,167 | 5,418.98 | 5,167 | 3,340 |
| February 11, 2026 | 5,255.62 | 5,388 | 5,388 | 5,388 | 5,255.62 | 760 |
| February 10, 2026 | 5,368 | 5,248 | 5,248 | 5,426.66 | 5,248 | 448 |
| February 09, 2026 | 5,005.12 | 5,375 | 5,375 | 5,409 | 4,948 | 748 |
| February 06, 2026 | 4,418.08 | 4,942 | 4,942 | 4,986.42 | 4,418.08 | 8,669 |
| February 05, 2026 | 4,702.18 | 4,529 | 4,529 | 4,736.4 | 4,426.78 | 7,600 |
| February 04, 2026 | 4,782.46 | 4,545.5 | 4,545.5 | 4,867 | 4,519 | 2,110 |
| February 03, 2026 | 5,170 | 4,745.58 | 4,745.58 | 5,204 | 4,745.58 | 2,515 |
| February 02, 2026 | 5,251.74 | 5,317.5 | 5,317.5 | 5,317.5 | 5,163 | 3,352 |
| January 30, 2026 | 5,289.26 | 5,456 | 5,456 | 5,459.24 | 5,284 | 638 |
| January 29, 2026 | 5,397 | 5,213 | 5,213 | 5,408.9 | 5,175 | 1,646 |
| January 28, 2026 | 5,518 | 5,410 | 5,410 | 5,518 | 5,384 | 970 |
| January 27, 2026 | 5,211 | 5,302.5 | 5,302.5 | 5,313 | 5,210 | 624 |
| January 26, 2026 | 5,238.8 | 5,163 | 5,163 | 5,284.44 | 5,064.18 | 2,970 |
| January 23, 2026 | 5,231 | 5,261.5 | 5,261.5 | 5,354.16 | 5,231 | 382 |
| January 22, 2026 | 5,153.2 | 5,198 | 5,198 | 5,198 | 5,111.26 | 1,523 |
| January 21, 2026 | 4,914 | 5,037 | 5,037 | 5,108.14 | 4,844 | 1,568 |
| January 20, 2026 | 4,958.02 | 4,924.5 | 4,924.5 | 5,011.91 | 4,909.52 | 891 |
| January 19, 2026 | 5,014.31 | 5,072 | 5,072 | 5,125 | 4,926.02 | 5,446 |
| January 16, 2026 | 5,375.1 | 5,371 | 5,371 | 5,459 | 5,371 | 3,057 |
| January 15, 2026 | 5,119.7 | 5,367.5 | 5,367.5 | 5,433 | 5,119.7 | 2,190 |
| January 14, 2026 | 5,231.91 | 5,031 | 5,031 | 5,231.91 | 5,020.64 | 2,164 |
| January 13, 2026 | 5,216 | 5,236 | 5,236 | 5,236 | 5,144.07 | 1,084 |
| January 12, 2026 | 5,232.54 | 5,214 | 5,214 | 5,232.54 | 5,059.26 | 16,988 |
| January 09, 2026 | 5,198 | 5,257 | 5,257 | 5,257 | 5,198 | 0 |
| January 08, 2026 | 5,509.15 | 5,194 | 5,194 | 5,509.15 | 5,194 | 7,107 |
| January 07, 2026 | 5,346.13 | 5,469.5 | 5,469.5 | 5,529.38 | 5,344 | 1,205 |
| January 06, 2026 | 5,453.41 | 5,394.5 | 5,394.5 | 5,634.38 | 5,366.04 | 11,172 |
| January 05, 2026 | 5,564.31 | 5,480 | 5,480 | 5,620 | 5,480 | 523 |
| January 02, 2026 | 5,172.6 | 5,475.5 | 5,475.5 | 5,605 | 5,172.6 | 2,960 |
| December 31, 2025 | 5,361 | 5,403 | 5,403 | 5,403 | 5,361 | 74 |
| December 30, 2025 | 5,385.62 | 5,408 | 5,408 | 5,408 | 5,359.09 | 245 |
| December 29, 2025 | 5,467 | 5,427.07 | 5,427.07 | 5,467 | 5,404.64 | 206 |
| December 24, 2025 | 5,315 | 5,415.5 | 5,415.5 | 5,415.5 | 5,315 | 2,215 |
| December 23, 2025 | 5,137.64 | 5,401.5 | 5,401.5 | 5,401.5 | 5,103.36 | 8,117 |
| December 22, 2025 | 5,134.48 | 5,150 | 5,150 | 5,191 | 5,124.56 | 1,634 |
| December 19, 2025 | 4,813.6 | 4,958.5 | 4,958.5 | 4,995.05 | 4,757.58 | 9,246 |
| December 18, 2025 | 4,617.02 | 4,719 | 4,719 | 4,759.44 | 4,604.46 | 1,882 |
| December 17, 2025 | 4,908 | 4,519 | 4,519 | 4,921.99 | 4,519 | 12,890 |
| December 16, 2025 | 4,707 | 4,789 | 4,789 | 4,789 | 4,706.1 | 1,017 |
| December 15, 2025 | 4,833 | 4,918 | 4,918 | 4,918 | 4,812 | 471 |
| December 12, 2025 | 5,010.05 | 4,845 | 4,845 | 5,100.2 | 4,829 | 2,303 |
| December 11, 2025 | 4,997 | 4,855.5 | 4,855.5 | 5,111 | 4,855.5 | 2,646 |
| December 10, 2025 | 5,368.86 | 5,197 | 5,197 | 5,381.62 | 5,197 | 306 |
| December 09, 2025 | 5,641.72 | 5,349 | 5,349 | 5,641.72 | 5,321.82 | 850 |
| December 08, 2025 | 5,151.88 | 5,251.5 | 5,251.5 | 5,291.72 | 5,151.88 | 275 |
| December 05, 2025 | 5,468.11 | 5,160 | 5,160 | 5,468.11 | 5,113.1 | 8,272 |
| December 04, 2025 | 5,216.22 | 5,194.5 | 5,194.5 | 5,278.84 | 5,104 | 692 |
| December 03, 2025 | 5,239.42 | 5,082.5 | 5,082.5 | 5,239.42 | 5,067 | 5,115 |
| December 02, 2025 | 5,130 | 5,117 | 5,117 | 5,375 | 5,069.2 | 2,817 |
| December 01, 2025 | 4,834 | 5,038 | 5,038 | 5,038 | 4,778.92 | 2,210 |
| November 28, 2025 | 5,171 | 4,942 | 4,942 | 5,194 | 4,942 | 18 |
| November 27, 2025 | 5,117 | 5,044 | 5,044 | 5,117 | 5,044 | 0 |
| November 26, 2025 | 4,987 | 5,151.5 | 5,151.5 | 5,182 | 4,979 | 52 |