5,808.00
+239(+4.29%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,609 | 5,808 | 5,808 | 5,889 | 5,609 | 5,567 |
| February 19, 2026 | 5,764 | 5,569 | 5,569 | 5,764 | 5,494 | 7,747 |
| February 18, 2026 | 5,519 | 5,729 | 5,729 | 5,752 | 5,519 | 17,987 |
| February 17, 2026 | 5,168 | 5,391 | 5,391 | 5,391 | 5,168 | 19,661 |
| February 16, 2026 | 5,093 | 5,191.5 | 5,191.5 | 5,300 | 5,093 | 15,274 |
| February 13, 2026 | 5,459 | 4,999.5 | 4,999.5 | 5,515 | 4,864 | 88,405 |
| February 12, 2026 | 5,945 | 5,518 | 5,518 | 6,083 | 5,461 | 33,660 |
| February 11, 2026 | 6,174 | 5,817.5 | 5,817.5 | 6,187.11 | 5,719 | 43,988 |
| February 10, 2026 | 6,390 | 6,135 | 6,135 | 6,423 | 6,135 | 17,252 |
| February 09, 2026 | 6,111 | 6,324 | 6,324 | 6,324 | 6,111 | 11,948 |
| February 06, 2026 | 5,709 | 5,909 | 5,909 | 6,010 | 5,709 | 16,037 |
| February 05, 2026 | 6,348 | 5,789 | 5,789 | 6,460 | 5,738 | 58,120 |
| February 04, 2026 | 6,544 | 6,377 | 6,377 | 6,628 | 6,376 | 5,847 |
| February 03, 2026 | 6,595 | 6,594 | 6,594 | 6,730.27 | 6,583.46 | 14,792 |
| February 02, 2026 | 5,919 | 6,409 | 6,409 | 6,448 | 5,896 | 35,299 |
| January 30, 2026 | 5,925 | 6,099 | 6,099 | 6,159 | 5,909 | 14,431 |
| January 29, 2026 | 6,008 | 5,800 | 5,800 | 6,095 | 5,737.79 | 38,609 |
| January 28, 2026 | 6,178 | 5,901 | 5,901 | 6,183 | 5,815 | 24,732 |
| January 27, 2026 | 5,984 | 6,166 | 6,166 | 6,215.93 | 5,984 | 25,177 |
| January 26, 2026 | 5,718 | 5,879 | 5,879 | 5,934 | 5,718 | 45,741 |
| January 23, 2026 | 5,875 | 5,660 | 5,660 | 5,875 | 5,656 | 29,373 |
| January 22, 2026 | 5,798 | 5,911 | 5,911 | 5,927 | 5,708 | 87,186 |
| January 21, 2026 | 5,546 | 5,548 | 5,548 | 5,662.48 | 5,289.5 | 36,307 |
| January 20, 2026 | 5,685 | 5,592 | 5,592 | 5,718 | 5,451.17 | 25,307 |
| January 19, 2026 | 5,524.2 | 5,719.5 | 5,719.5 | 5,765 | 5,485 | 37,042 |
| January 16, 2026 | 5,895 | 5,893 | 5,893 | 5,924 | 5,811.6 | 14,452 |
| January 15, 2026 | 5,956 | 5,926 | 5,926 | 6,020 | 5,884.51 | 22,026 |
| January 14, 2026 | 5,914 | 5,887 | 5,887 | 5,988.74 | 5,852.78 | 7,478 |
| January 13, 2026 | 5,844 | 5,851 | 5,851 | 5,895 | 5,798 | 28,823 |
| January 12, 2026 | 5,545 | 5,734.5 | 5,734.5 | 5,763 | 5,394.43 | 5,591 |
| January 09, 2026 | 5,631.91 | 5,625.5 | 5,625.5 | 5,642.45 | 5,502.3 | 3,978 |
| January 08, 2026 | 5,300.58 | 5,529 | 5,529 | 5,529 | 5,300.58 | 9,414 |
| January 07, 2026 | 5,580.98 | 5,388 | 5,388 | 5,608.05 | 5,377.4 | 27,618 |
| January 06, 2026 | 5,800 | 5,617 | 5,617 | 5,922.66 | 5,576 | 64,994 |
| January 05, 2026 | 5,750.75 | 5,731 | 5,731 | 5,922 | 5,572 | 14,515 |
| January 02, 2026 | 5,574 | 5,653 | 5,653 | 5,662 | 5,393.73 | 7,222 |
| December 31, 2025 | 5,432.5 | 5,444 | 5,444 | 5,456 | 5,421.05 | 481 |
| December 30, 2025 | 5,346 | 5,534.5 | 5,534.5 | 5,551.46 | 5,333.52 | 11,122 |
| December 29, 2025 | 5,462 | 5,250 | 5,250 | 5,462 | 5,241 | 2,621 |
| December 24, 2025 | 5,315.71 | 5,368 | 5,368 | 5,501 | 5,294 | 8,825 |
| December 23, 2025 | 5,292 | 5,372.5 | 5,372.5 | 5,397 | 5,174.84 | 9,830 |
| December 22, 2025 | 5,406 | 5,320.5 | 5,320.5 | 5,406 | 5,285 | 2,718 |
| December 19, 2025 | 5,346 | 5,386 | 5,386 | 5,428 | 5,291.09 | 18,687 |
| December 18, 2025 | 5,140 | 5,298 | 5,298 | 5,298 | 5,086 | 3,361 |
| December 17, 2025 | 5,136.38 | 5,128 | 5,128 | 5,192 | 5,118 | 4,040 |
| December 16, 2025 | 5,051 | 5,019 | 5,019 | 5,154 | 5,019 | 1,938 |
| December 15, 2025 | 4,928 | 5,058 | 5,058 | 5,067 | 4,928 | 6,463 |
| December 12, 2025 | 5,127 | 4,789 | 4,789 | 5,220 | 4,789 | 6,045 |
| December 11, 2025 | 4,785 | 5,012 | 5,012 | 5,030 | 4,758 | 12,976 |
| December 10, 2025 | 4,696 | 4,759 | 4,759 | 4,762 | 4,680 | 15,862 |
| December 09, 2025 | 4,777 | 4,730 | 4,730 | 4,777 | 4,658.39 | 18,660 |
| December 08, 2025 | 4,512.95 | 4,602 | 4,602 | 4,608 | 4,482.38 | 6,983 |
| December 05, 2025 | 4,729 | 4,523 | 4,523 | 4,729 | 4,523 | 10,775 |
| December 04, 2025 | 4,530.5 | 4,604 | 4,604 | 4,604 | 4,432 | 9,951 |
| December 03, 2025 | 4,569 | 4,449 | 4,449 | 4,657 | 4,449 | 8,305 |
| December 02, 2025 | 4,569 | 4,597 | 4,597 | 4,629 | 4,219.19 | 11,018 |
| December 01, 2025 | 4,415 | 4,427.5 | 4,427.5 | 4,433 | 4,324 | 13,174 |
| November 28, 2025 | 4,325 | 4,375 | 4,375 | 4,405 | 4,325 | 4,498 |
| November 27, 2025 | 4,388 | 4,370 | 4,370 | 4,433 | 4,292 | 6,044 |
| November 26, 2025 | 4,266 | 4,361 | 4,361 | 4,378 | 4,208 | 19,173 |