5,900.00
-20.5(-0.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,939 | 5,900 | 5,900 | 5,940 | 5,883 | 5,296 |
| February 19, 2026 | 5,860 | 5,920.5 | 5,920.5 | 5,920.5 | 5,860 | 142 |
| February 18, 2026 | 5,872 | 5,883.5 | 5,883.5 | 5,883.5 | 5,872 | 36 |
| February 17, 2026 | 5,933.57 | 5,919.5 | 5,919.5 | 5,936.57 | 5,919.5 | 448 |
| February 16, 2026 | 5,867 | 5,895 | 5,895 | 5,895 | 5,867 | 74 |
| February 13, 2026 | 5,878.5 | 5,878.5 | 5,878.5 | 5,878.5 | 5,878.5 | 0 |
| February 12, 2026 | 5,737 | 5,814 | 5,814 | 5,814 | 5,731.7 | 224 |
| February 11, 2026 | 5,742.5 | 5,742.5 | 5,742.5 | 5,742.5 | 5,742.5 | 0 |
| February 10, 2026 | 5,746 | 5,771.5 | 5,771.5 | 5,771.5 | 5,746 | 6,258 |
| February 09, 2026 | 5,706.85 | 5,695.5 | 5,695.5 | 5,706.85 | 5,671 | 4,306 |
| February 06, 2026 | 5,767 | 5,708.5 | 5,708.5 | 5,767 | 5,701 | 61 |
| February 05, 2026 | 5,677 | 5,737.5 | 5,737.5 | 5,737.5 | 5,677 | 183 |
| February 04, 2026 | 5,622 | 5,622 | 5,622 | 5,622 | 5,622 | 0 |
| February 03, 2026 | 5,601 | 5,592.5 | 5,592.5 | 5,601 | 5,587 | 122 |
| February 02, 2026 | 5,667 | 5,616.5 | 5,616.5 | 5,667 | 5,616.5 | 108 |
| January 30, 2026 | 5,578 | 5,619.5 | 5,619.5 | 5,621 | 5,578 | 16 |
| January 29, 2026 | 5,611 | 5,599 | 5,599 | 5,611 | 5,595 | 15 |
| January 28, 2026 | 5,593 | 5,581 | 5,581 | 5,596 | 5,581 | 35 |
| January 27, 2026 | 5,620 | 5,605 | 5,605 | 5,620 | 5,605 | 304 |
| January 26, 2026 | 5,645.11 | 5,632.5 | 5,632.5 | 5,645.11 | 5,632.5 | 419 |
| January 23, 2026 | 5,678.48 | 5,654.5 | 5,654.5 | 5,685.38 | 5,654.5 | 376 |
| January 22, 2026 | 5,726 | 5,673.5 | 5,673.5 | 5,729 | 5,673.5 | 21 |
| January 21, 2026 | 5,697.53 | 5,714.5 | 5,714.5 | 5,714.5 | 5,691 | 686 |
| January 20, 2026 | 5,694 | 5,684.5 | 5,684.5 | 5,707 | 5,670 | 447 |
| January 19, 2026 | 5,752 | 5,719 | 5,719 | 5,752 | 5,719 | 1,757 |
| January 16, 2026 | 5,829 | 5,792.26 | 5,792.26 | 5,829 | 5,792.26 | 943 |
| January 15, 2026 | 5,851 | 5,833.5 | 5,833.5 | 5,851 | 5,828.15 | 275 |
| January 14, 2026 | 5,832.74 | 5,844 | 5,844 | 5,844 | 5,819.67 | 786 |
| January 13, 2026 | 5,777 | 5,805.5 | 5,805.5 | 5,805.5 | 5,777 | 52 |
| January 12, 2026 | 5,799 | 5,771 | 5,771 | 5,799 | 5,767.43 | 318 |
| January 09, 2026 | 5,810 | 5,823 | 5,823 | 5,825 | 5,808 | 25 |
| January 08, 2026 | 5,842 | 5,821 | 5,821 | 5,842 | 5,807 | 2,718 |
| January 07, 2026 | 5,809 | 5,836 | 5,836 | 5,836 | 5,809 | 606 |
| January 06, 2026 | 5,780 | 5,776.5 | 5,776.5 | 5,780 | 5,776.5 | 100 |
| January 05, 2026 | 5,822.72 | 5,794.5 | 5,794.5 | 5,822.72 | 5,787.26 | 703 |
| January 02, 2026 | 5,788.06 | 5,782.5 | 5,782.5 | 5,810.01 | 5,775.12 | 1,396 |
| December 31, 2025 | 5,869.85 | 5,873 | 5,873 | 5,873 | 5,869.85 | 70 |
| December 30, 2025 | 5,824 | 5,857.5 | 5,857.5 | 5,863 | 5,818 | 180 |
| December 29, 2025 | 5,846 | 5,846 | 5,846 | 5,846 | 5,384 | 138 |
| December 24, 2025 | 5,789 | 5,789 | 5,789 | 5,789 | 5,789 | 10 |
| December 23, 2025 | 5,799 | 5,783.5 | 5,783.5 | 5,808.22 | 5,757.81 | 2,974 |
| December 22, 2025 | 5,813 | 5,813 | 5,813 | 5,813 | 5,813 | 0 |
| December 19, 2025 | 5,887.64 | 5,900 | 5,900 | 5,900 | 5,887.64 | 1,698 |
| December 18, 2025 | 5,884 | 5,900 | 5,900 | 5,900 | 5,884 | 225 |
| December 17, 2025 | 5,852 | 5,847 | 5,847 | 5,860 | 5,847 | 361 |
| December 16, 2025 | 5,842 | 5,833.5 | 5,833.5 | 5,842 | 5,824.44 | 1,997 |
| December 15, 2025 | 5,837 | 5,838.5 | 5,838.5 | 5,847 | 5,837 | 159 |
| December 12, 2025 | 5,853 | 5,828.5 | 5,828.5 | 5,853 | 5,817.92 | 942 |
| December 11, 2025 | 5,866 | 5,857.5 | 5,857.5 | 5,866 | 5,857.5 | 32 |
| December 10, 2025 | 5,810 | 5,836.5 | 5,836.5 | 5,836.5 | 5,810 | 24 |
| December 09, 2025 | 5,845.53 | 5,840 | 5,840 | 5,848 | 5,840 | 5,500 |
| December 08, 2025 | 5,889 | 5,836.5 | 5,836.5 | 5,889 | 5,836.5 | 18 |
| December 05, 2025 | 5,919 | 5,893 | 5,893 | 5,919 | 5,893 | 1,301 |
| December 04, 2025 | 5,930 | 5,918.5 | 5,918.5 | 5,949 | 5,918.5 | 250 |
| December 03, 2025 | 5,996 | 5,957 | 5,957 | 5,996 | 5,957 | 20 |
| December 02, 2025 | 5,968 | 6,001.5 | 6,001.5 | 6,001.5 | 5,968 | 837 |
| December 01, 2025 | 5,981 | 5,989 | 5,989 | 5,989 | 5,981 | 600 |
| November 28, 2025 | 6,073 | 6,053.5 | 6,053.5 | 6,085 | 6,053.5 | 1,288 |
| November 27, 2025 | 6,085 | 6,087 | 6,087 | 6,087 | 6,085 | 123 |
| November 26, 2025 | 6,113 | 6,103 | 6,106 | 6,131 | 6,103 | 275 |