4,985.00
+105(+2.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,050 | 4,985 | 4,985 | 5,050 | 4,920.73 | 67 |
| February 19, 2026 | 4,880 | 4,880 | 4,880 | 4,880 | 4,880 | 0 |
| February 18, 2026 | 5,049.48 | 4,960 | 4,960 | 5,049.48 | 4,960 | 16 |
| February 17, 2026 | 4,780 | 5,005 | 5,005 | 5,005 | 4,780 | 2 |
| February 16, 2026 | 4,840 | 4,760 | 4,760 | 4,840 | 4,760 | 35 |
| February 13, 2026 | 5,000 | 4,800 | 4,800 | 5,000 | 4,800 | 130 |
| February 12, 2026 | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 0 |
| February 11, 2026 | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 12 |
| February 10, 2026 | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 0 |
| February 09, 2026 | 5,100 | 5,100 | 5,100 | 5,100 | 5,100 | 0 |
| February 06, 2026 | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | 0 |
| February 05, 2026 | 5,200 | 5,350 | 5,350 | 5,350 | 5,200 | 27 |
| February 04, 2026 | 5,250 | 5,150 | 5,150 | 5,250 | 5,100 | 42 |
| February 03, 2026 | 5,300 | 5,400 | 5,400 | 5,400 | 5,300 | 128 |
| February 02, 2026 | 5,000 | 5,300 | 5,300 | 5,300 | 5,000 | 2 |
| January 30, 2026 | 4,960 | 5,005 | 5,005 | 5,050 | 4,960 | 45 |
| January 29, 2026 | 5,195.55 | 5,150 | 5,150 | 5,250 | 5,050 | 168 |
| January 28, 2026 | 5,100 | 5,100 | 5,100 | 5,100 | 5,050 | 20 |
| January 27, 2026 | 5,050 | 5,100 | 5,100 | 5,100 | 5,050 | 82 |
| January 26, 2026 | 5,250 | 5,125 | 5,125 | 5,250 | 5,100 | 1 |
| January 23, 2026 | 5,250 | 5,200 | 5,200 | 5,250 | 5,200 | 10 |
| January 22, 2026 | 5,175 | 5,175 | 5,175 | 5,175 | 5,175 | 0 |
| January 21, 2026 | 5,300 | 5,200 | 5,200 | 5,300 | 5,200 | 4 |
| January 20, 2026 | 5,150 | 5,250 | 5,250 | 5,250 | 5,100 | 47 |
| January 19, 2026 | 5,400 | 5,250 | 5,250 | 5,400 | 5,250 | 6 |
| January 16, 2026 | 5,300 | 5,300 | 5,300 | 5,300 | 5,300 | 3 |
| January 15, 2026 | 5,400 | 5,400 | 5,400 | 5,450 | 5,400 | 93 |
| January 14, 2026 | 5,350 | 5,250 | 5,250 | 5,400 | 5,250 | 99 |
| January 13, 2026 | 5,650 | 5,275 | 5,275 | 5,650 | 5,275 | 111 |
| January 12, 2026 | 5,888.05 | 5,850 | 5,850 | 5,888.05 | 5,689.04 | 178 |
| January 09, 2026 | 6,185.72 | 6,075 | 6,075 | 6,185.72 | 6,075 | 76 |
| January 08, 2026 | 6,350 | 6,200 | 6,200 | 6,350 | 6,200 | 28 |
| January 07, 2026 | 6,250 | 6,225 | 6,225 | 6,268.2 | 6,165.03 | 2,073 |
| January 06, 2026 | 6,200 | 6,225 | 6,225 | 6,225 | 6,200 | 78 |
| January 05, 2026 | 5,800 | 6,200 | 6,200 | 6,200 | 5,800 | 0 |
| January 02, 2026 | 6,135.96 | 5,975 | 5,975 | 6,135.96 | 5,950 | 32 |
| December 31, 2025 | 6,100 | 6,175 | 6,175 | 6,175 | 6,100 | 24 |
| December 30, 2025 | 6,200 | 6,200 | 6,200 | 6,200 | 6,200 | 0 |
| December 29, 2025 | 6,100 | 6,225 | 6,225 | 6,225 | 6,100 | 17 |
| December 24, 2025 | 6,300 | 6,200 | 6,200 | 6,300 | 6,200 | 20 |
| December 23, 2025 | 6,050 | 6,200 | 6,200 | 6,200 | 6,050 | 60 |
| December 22, 2025 | 5,900 | 6,150 | 6,150 | 6,181.02 | 5,900 | 126 |
| December 19, 2025 | 6,025 | 6,025 | 6,025 | 6,025 | 6,025 | 0 |
| December 18, 2025 | 6,025 | 6,025 | 6,025 | 6,025 | 6,025 | 0 |
| December 17, 2025 | 5,950 | 5,950 | 5,950 | 5,950 | 5,950 | 7 |
| December 16, 2025 | 5,900 | 5,950 | 5,950 | 5,950 | 5,900 | 69 |
| December 15, 2025 | 6,052.22 | 6,000 | 6,000 | 6,052.22 | 5,996.1 | 372 |
| December 12, 2025 | 6,000 | 6,025 | 6,025 | 6,100 | 6,000 | 34 |
| December 11, 2025 | 5,338.77 | 5,775 | 5,775 | 5,800 | 5,338.77 | 68 |
| December 10, 2025 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 0 |
| December 09, 2025 | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 0 |
| December 08, 2025 | 5,500 | 5,375 | 5,375 | 5,500 | 5,375 | 125 |
| December 05, 2025 | 5,500 | 5,600 | 5,600 | 5,600 | 5,357.96 | 135 |
| December 04, 2025 | 5,450 | 5,350 | 5,350 | 5,450 | 5,350 | 6 |
| December 03, 2025 | 5,500 | 5,525 | 5,525 | 5,525 | 5,450 | 56 |
| December 02, 2025 | 5,625 | 5,625 | 5,625 | 5,625 | 5,625 | 0 |
| December 01, 2025 | 5,600 | 5,650 | 5,650 | 5,650 | 5,550 | 146 |
| November 28, 2025 | 5,700 | 5,700 | 5,700 | 5,750 | 5,700 | 194 |
| November 27, 2025 | 5,600 | 5,700 | 5,700 | 5,750 | 5,600 | 12 |
| November 26, 2025 | 5,850 | 5,700 | 5,700 | 5,850 | 5,700 | 6 |