7,140.00
+60(+0.85%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,120 | 7,140 | 7,140 | 7,160 | 7,120 | 614 |
| February 19, 2026 | 7,034.85 | 7,080 | 7,080 | 7,080 | 7,034.25 | 1,076 |
| February 18, 2026 | 7,064.32 | 7,080 | 7,080 | 7,091.05 | 7,064.32 | 2,388 |
| February 17, 2026 | 7,075.15 | 7,075 | 7,075 | 7,115 | 7,065 | 5,013 |
| February 16, 2026 | 7,000 | 7,002.5 | 7,002.5 | 7,050 | 6,965.67 | 2,375 |
| February 13, 2026 | 6,910 | 6,982.5 | 6,982.5 | 6,990 | 6,875 | 696 |
| February 12, 2026 | 6,830 | 6,902.5 | 6,902.5 | 6,902.5 | 6,830 | 3,742 |
| February 11, 2026 | 6,740 | 6,827.5 | 6,827.5 | 6,827.5 | 6,740 | 730 |
| February 10, 2026 | 6,745 | 6,782.5 | 6,782.5 | 6,790 | 6,745 | 519 |
| February 09, 2026 | 6,689.13 | 6,705 | 6,705 | 6,705 | 6,540 | 321 |
| February 06, 2026 | 6,681.08 | 6,720 | 6,720 | 6,720 | 6,668.92 | 1,070 |
| February 05, 2026 | 6,710 | 6,667.5 | 6,667.5 | 6,750 | 6,570 | 2,556 |
| February 04, 2026 | 6,775.75 | 6,717.5 | 6,717.5 | 6,795.75 | 6,715 | 2,345 |
| February 03, 2026 | 6,750.18 | 6,825 | 6,825 | 6,825 | 6,750.18 | 971 |
| February 02, 2026 | 6,805 | 6,790 | 6,790 | 6,843.99 | 6,790 | 701 |
| January 30, 2026 | 6,783.61 | 6,772.5 | 6,772.5 | 6,795 | 6,760.2 | 1,078 |
| January 29, 2026 | 6,700 | 6,825 | 6,825 | 6,835 | 6,691.21 | 947 |
| January 28, 2026 | 6,788.81 | 6,750 | 6,750 | 6,808.77 | 6,750 | 1,444 |
| January 27, 2026 | 6,855 | 6,797.5 | 6,797.5 | 6,855 | 6,797.5 | 477 |
| January 26, 2026 | 6,878.45 | 6,877.5 | 6,880 | 6,890.1 | 6,868.41 | 839 |
| January 23, 2026 | 6,875.54 | 6,837.5 | 6,837.5 | 6,908.44 | 6,837.5 | 343 |
| January 22, 2026 | 7,023.46 | 6,895 | 6,895 | 7,030.55 | 6,874.8 | 1,729 |
| January 21, 2026 | 6,995 | 6,960 | 6,960 | 7,015 | 6,923.44 | 1,015 |
| January 20, 2026 | 6,985 | 6,922.5 | 6,922.5 | 6,985 | 6,875 | 2,104 |
| January 19, 2026 | 7,085.98 | 7,055 | 7,055 | 7,094.03 | 7,055 | 1,279 |
| January 16, 2026 | 7,125 | 7,087.5 | 7,087.5 | 7,134.01 | 7,087.5 | 1,168 |
| January 15, 2026 | 7,180.2 | 7,150 | 7,150 | 7,209.8 | 7,141.86 | 2,377 |
| January 14, 2026 | 6,900 | 7,186.17 | 7,186.17 | 7,200 | 6,900 | 619 |
| January 13, 2026 | 7,120 | 7,085 | 7,085 | 7,120 | 7,085 | 82 |
| January 12, 2026 | 7,135 | 7,145 | 7,145 | 7,145 | 7,085.15 | 1,613 |
| January 09, 2026 | 6,800 | 7,115 | 7,115 | 7,115.75 | 6,800 | 1,224 |
| January 08, 2026 | 7,155 | 7,040 | 7,040 | 7,155 | 6,995 | 1,563 |
| January 07, 2026 | 6,930 | 7,040 | 7,040 | 7,040 | 6,930 | 4,783 |
| January 06, 2026 | 6,758.53 | 6,852.5 | 6,852.5 | 6,873.54 | 6,758.53 | 3,313 |
| January 05, 2026 | 6,761.4 | 6,800 | 6,800 | 6,881.38 | 6,761.4 | 1,441 |
| January 02, 2026 | 6,702 | 6,750 | 6,750 | 6,854.9 | 6,702 | 1,750 |
| December 31, 2025 | 6,852.46 | 6,845 | 6,845 | 6,892.34 | 6,845 | 986 |
| December 30, 2025 | 6,855 | 6,835 | 6,835 | 6,895 | 6,835 | 91 |
| December 29, 2025 | 6,866.45 | 6,860 | 6,860 | 6,866.45 | 6,828.55 | 622 |
| December 24, 2025 | 6,795.25 | 6,800 | 6,800 | 6,800 | 6,795.25 | 2 |
| December 23, 2025 | 6,779.8 | 6,797.5 | 6,797.5 | 6,816.25 | 6,700 | 465 |
| December 22, 2025 | 6,743.78 | 6,725 | 6,725 | 6,759.08 | 6,725 | 1,688 |
| December 19, 2025 | 6,811.93 | 6,762.5 | 6,762.5 | 6,813.77 | 6,762.5 | 2,526 |
| December 18, 2025 | 6,929.14 | 6,895 | 6,895 | 6,953.74 | 6,806.23 | 2,951 |
| December 17, 2025 | 6,910.2 | 6,870 | 6,870 | 6,929.04 | 6,870 | 2,958 |
| December 16, 2025 | 6,830 | 6,777.5 | 6,777.5 | 6,835 | 6,700 | 3,043 |
| December 15, 2025 | 6,841.91 | 6,825 | 6,825 | 6,860 | 6,825 | 948 |
| December 12, 2025 | 6,883.75 | 6,805 | 6,805 | 6,883.75 | 6,798.11 | 578 |
| December 11, 2025 | 6,851.79 | 6,890 | 6,890 | 6,905 | 6,851.79 | 569 |
| December 10, 2025 | 6,803.6 | 6,825 | 6,825 | 6,870 | 6,745 | 4,541 |
| December 09, 2025 | 6,743.51 | 6,817.5 | 6,817.5 | 6,866.91 | 6,735 | 1,534 |
| December 08, 2025 | 6,800 | 6,752.5 | 6,752.5 | 6,807.28 | 6,727.74 | 8,733 |
| December 05, 2025 | 6,938.01 | 6,865 | 6,865 | 6,938.01 | 6,865 | 80 |
| December 04, 2025 | 6,880 | 6,955 | 6,955 | 6,997.83 | 6,880 | 564 |
| December 03, 2025 | 6,900 | 6,950 | 6,950 | 6,995.16 | 6,900 | 596 |
| December 02, 2025 | 6,833.23 | 6,835 | 6,835 | 6,835 | 6,833.23 | 365 |
| December 01, 2025 | 6,800 | 6,837.5 | 6,837.5 | 6,859.77 | 6,800 | 236 |
| November 28, 2025 | 6,900 | 6,917.5 | 6,917.5 | 6,981.65 | 6,900 | 2,934 |
| November 27, 2025 | 6,800 | 6,905 | 6,905 | 6,925 | 6,800 | 3,425 |
| November 26, 2025 | 6,776.96 | 6,912.56 | 6,912.56 | 6,935 | 6,700 | 5,513 |