5,009.00
+53(+1.07%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,101 | 5,009 | 5,009 | 5,101 | 4,999 | 70 |
| February 19, 2026 | 5,096 | 4,956 | 4,956 | 5,096 | 4,880 | 205 |
| February 18, 2026 | 5,266.22 | 5,621.5 | 5,621.5 | 5,621.5 | 5,266.22 | 212 |
| February 17, 2026 | 4,945 | 4,959 | 4,959 | 4,959 | 4,817 | 79 |
| February 16, 2026 | 4,938 | 4,938 | 4,938 | 4,938 | 4,938 | 2 |
| February 13, 2026 | 4,993 | 5,203.5 | 5,203.5 | 5,203.5 | 4,935 | 559 |
| February 12, 2026 | 5,609 | 5,233 | 5,233 | 5,660 | 5,233 | 221 |
| February 11, 2026 | 5,337 | 5,419.5 | 5,419.5 | 5,659 | 5,303 | 568 |
| February 10, 2026 | 5,005 | 4,942 | 4,942 | 5,005 | 4,942 | 22 |
| February 09, 2026 | 4,612 | 4,925 | 4,925 | 4,925 | 4,612 | 409 |
| February 06, 2026 | 4,533 | 4,533 | 4,533 | 4,533 | 4,533 | 0 |
| February 05, 2026 | 4,679 | 4,472 | 4,472 | 4,679 | 4,457 | 295 |
| February 04, 2026 | 5,184 | 4,913.5 | 4,913.5 | 5,275 | 4,913.5 | 1,386 |
| February 03, 2026 | 4,702 | 4,893.5 | 4,893.5 | 4,893.5 | 4,702 | 880 |
| February 02, 2026 | 3,828 | 4,458.5 | 4,458.5 | 4,458.5 | 3,796 | 339 |
| January 30, 2026 | 4,202 | 4,319 | 4,319 | 4,319 | 4,149 | 190 |
| January 29, 2026 | 4,733 | 4,565 | 4,565 | 4,953 | 4,565 | 444 |
| January 28, 2026 | 4,350 | 4,282 | 4,282 | 4,350 | 4,282 | 269 |
| January 27, 2026 | 4,150 | 4,353.5 | 4,353.5 | 4,353.5 | 4,150 | 260 |
| January 26, 2026 | 4,163 | 4,263.5 | 4,263.5 | 4,395 | 4,163 | 166 |
| January 23, 2026 | 3,920 | 4,059 | 4,059 | 4,140 | 3,920 | 424 |
| January 22, 2026 | 3,950 | 3,936 | 3,936 | 3,981 | 3,905 | 54 |
| January 21, 2026 | 3,979 | 4,193 | 4,193 | 4,235 | 3,979 | 441 |
| January 20, 2026 | 3,636.5 | 3,636.5 | 3,636.5 | 3,636.5 | 3,636.5 | 0 |
| January 19, 2026 | 3,812 | 3,677 | 3,677 | 3,812 | 3,677 | 223 |
| January 16, 2026 | 3,778 | 3,694 | 3,694 | 3,778 | 3,635 | 340 |
| January 15, 2026 | 3,650 | 3,904 | 3,904 | 3,904 | 3,650 | 126 |
| January 14, 2026 | 3,538 | 3,701.5 | 3,701.5 | 3,716 | 3,538 | 216 |
| January 13, 2026 | 3,449 | 3,493.5 | 3,493.5 | 3,493.5 | 3,449 | 118 |
| January 12, 2026 | 3,158 | 3,326 | 3,326 | 3,326 | 3,158 | 1,649 |
| January 09, 2026 | 3,354 | 3,180 | 3,180 | 3,354 | 3,180 | 1,266 |
| January 08, 2026 | 3,574 | 3,481 | 3,481 | 3,574 | 3,324.03 | 121 |
| January 07, 2026 | 3,661 | 3,600 | 3,600 | 3,661 | 3,529 | 317 |
| January 06, 2026 | 3,290 | 3,623.5 | 3,623.5 | 3,623.5 | 3,290 | 997 |
| January 05, 2026 | 3,319 | 3,341 | 3,341 | 3,341 | 3,308 | 163 |
| January 02, 2026 | 3,232 | 3,197.5 | 3,197.5 | 3,233 | 3,197.5 | 152 |
| December 31, 2025 | 3,184 | 3,156.5 | 3,156.5 | 3,184 | 3,156.5 | 45 |
| December 30, 2025 | 3,237 | 3,237 | 3,237 | 3,237 | 3,237 | 0 |
| December 29, 2025 | 3,180 | 3,123 | 3,123 | 3,230 | 3,123 | 313 |
| December 24, 2025 | 3,170 | 3,170 | 3,170 | 3,170 | 3,170 | 0 |
| December 23, 2025 | 3,196.5 | 3,196.5 | 3,196.5 | 3,196.5 | 3,196.5 | 0 |
| December 22, 2025 | 3,037 | 3,122.5 | 3,122.5 | 3,122.5 | 3,037 | 222 |
| December 19, 2025 | 2,963 | 2,963 | 2,963 | 2,963 | 2,963 | 0 |
| December 18, 2025 | 2,808 | 2,899.5 | 2,899.5 | 2,899.5 | 2,808 | 80 |
| December 17, 2025 | 2,835.5 | 2,835.5 | 2,835.5 | 2,835.5 | 2,835.5 | 0 |
| December 16, 2025 | 2,717 | 2,717 | 2,717 | 2,717 | 2,717 | 0 |
| December 15, 2025 | 2,675.5 | 2,675.5 | 2,675.5 | 2,675.5 | 2,675.5 | 0 |
| December 12, 2025 | 2,746 | 2,635 | 2,635 | 2,746 | 2,635 | 200 |
| December 11, 2025 | 2,640 | 2,740.5 | 2,740.5 | 2,740.5 | 2,640 | 827 |
| December 10, 2025 | 2,650 | 2,645.5 | 2,645.5 | 2,686 | 2,645.5 | 209 |
| December 09, 2025 | 2,531.5 | 2,531.5 | 2,531.5 | 2,531.5 | 2,531.5 | 0 |
| December 08, 2025 | 2,471 | 2,471 | 2,471 | 2,471 | 2,471 | 0 |
| December 05, 2025 | 2,495.75 | 2,495.75 | 2,495.75 | 2,495.75 | 2,495.75 | 0 |
| December 04, 2025 | 2,517.59 | 2,489.5 | 2,489.5 | 2,517.59 | 2,454.5 | 963 |
| December 03, 2025 | 2,504.25 | 2,504.25 | 2,504.25 | 2,504.25 | 2,504.25 | 0 |
| December 02, 2025 | 2,404 | 2,404 | 2,404 | 2,404 | 2,404 | 0 |
| December 01, 2025 | 2,348.5 | 2,461.75 | 2,461.75 | 2,461.75 | 2,348.5 | 209 |
| November 28, 2025 | 2,368.5 | 2,368.5 | 2,368.5 | 2,368.5 | 2,368.5 | 0 |
| November 27, 2025 | 2,329 | 2,329 | 2,329 | 2,329 | 2,329 | 0 |
| November 26, 2025 | 2,425.5 | 2,470.5 | 2,470.5 | 2,470.5 | 2,425.5 | 6 |