7,812.00
+92.5(+1.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,811 | 7,812 | 7,812 | 7,812 | 7,811 | 283 |
| February 19, 2026 | 7,734 | 7,718 | 7,718 | 7,750 | 7,718 | 529 |
| February 18, 2026 | 7,668.2 | 7,719.5 | 7,719.5 | 7,719.5 | 7,668.2 | 151 |
| February 17, 2026 | 7,622.75 | 7,653.5 | 7,653.5 | 7,653.5 | 7,596.4 | 357 |
| February 16, 2026 | 7,638 | 7,598.5 | 7,598.5 | 7,639.1 | 7,598.5 | 731 |
| February 13, 2026 | 7,564 | 7,589 | 7,589 | 7,589 | 7,534 | 1,556 |
| February 12, 2026 | 7,642 | 7,563 | 7,563 | 7,642 | 7,563 | 342 |
| February 11, 2026 | 7,715 | 7,600.5 | 7,600.5 | 7,715 | 7,546.61 | 9,655 |
| February 10, 2026 | 7,506 | 7,504.5 | 7,504.5 | 7,521.08 | 7,498.07 | 179 |
| February 09, 2026 | 7,475.34 | 7,502.5 | 7,502.5 | 7,502.5 | 7,424 | 468 |
| February 06, 2026 | 7,357 | 7,410 | 7,410 | 7,410 | 7,357 | 2 |
| February 05, 2026 | 7,359 | 7,368 | 7,368 | 7,368 | 7,306.55 | 1,832 |
| February 04, 2026 | 7,432 | 7,337 | 7,337 | 7,432 | 7,337 | 1,618 |
| February 03, 2026 | 7,405.64 | 7,359.5 | 7,359.5 | 7,418 | 7,359.5 | 210 |
| February 02, 2026 | 7,201 | 7,333.5 | 7,333.5 | 7,333.5 | 7,201 | 8 |
| January 30, 2026 | 7,274 | 7,335 | 7,335 | 7,373 | 7,274 | 660 |
| January 29, 2026 | 7,459 | 7,350 | 7,350 | 7,459 | 7,350 | 89 |
| January 28, 2026 | 7,458 | 7,409 | 7,409 | 7,458 | 7,409 | 8 |
| January 27, 2026 | 7,364 | 7,372 | 7,372 | 7,372 | 7,350.6 | 565 |
| January 26, 2026 | 7,301 | 7,290 | 7,290 | 7,301 | 7,287.55 | 609 |
| January 23, 2026 | 7,319 | 7,310.5 | 7,310.5 | 7,319 | 7,310.5 | 702 |
| January 22, 2026 | 7,366 | 7,368 | 7,368 | 7,373 | 7,365 | 11 |
| January 21, 2026 | 7,282.82 | 7,337 | 7,337 | 7,341.64 | 7,275 | 116 |
| January 20, 2026 | 7,263 | 7,257.5 | 7,257.5 | 7,274 | 7,196 | 805 |
| January 19, 2026 | 7,348 | 7,326.5 | 7,326.5 | 7,349 | 7,326.5 | 233 |
| January 16, 2026 | 7,355.1 | 7,326 | 7,326 | 7,370 | 7,326 | 231 |
| January 15, 2026 | 7,317 | 7,398.5 | 7,398.5 | 7,398.5 | 7,317 | 243 |
| January 14, 2026 | 7,294 | 7,280 | 7,280 | 7,294 | 7,257 | 243 |
| January 13, 2026 | 7,249.1 | 7,284.5 | 7,284.5 | 7,284.5 | 7,249.1 | 76 |
| January 12, 2026 | 7,220.03 | 7,273.5 | 7,273.5 | 7,273.5 | 7,211.37 | 630 |
| January 09, 2026 | 7,175 | 7,233.5 | 7,233.5 | 7,237.89 | 7,175 | 148 |
| January 08, 2026 | 7,208.06 | 7,187 | 7,187 | 7,208.06 | 7,187 | 284 |
| January 07, 2026 | 7,204 | 7,204 | 7,204 | 7,214 | 7,204 | 1,585 |
| January 06, 2026 | 7,186.4 | 7,220.5 | 7,220.5 | 7,220.5 | 7,180.2 | 13 |
| January 05, 2026 | 7,192.83 | 7,166 | 7,166 | 7,192.83 | 7,166 | 1,136 |
| January 02, 2026 | 7,073.7 | 7,075 | 7,096 | 7,096 | 7,073.7 | 17 |
| December 31, 2025 | 6,964 | 6,959 | 6,959 | 6,964 | 6,959 | 4 |
| December 30, 2025 | 6,936 | 6,968 | 6,968 | 6,968 | 6,936 | 2 |
| December 29, 2025 | 6,922 | 6,903.5 | 6,903.5 | 6,923 | 6,903.5 | 1,351 |
| December 24, 2025 | 6,876 | 6,876 | 6,876 | 6,876 | 6,876 | 0 |
| December 23, 2025 | 6,859.5 | 6,855.5 | 6,855.5 | 6,859.5 | 6,855.5 | 2 |
| December 22, 2025 | 6,846 | 6,846 | 6,846 | 6,846 | 6,843.5 | 105 |
| December 19, 2025 | 6,802.4 | 6,865 | 6,865 | 6,865 | 6,802 | 425 |
| December 18, 2025 | 6,763.38 | 6,800.5 | 6,800.5 | 6,800.5 | 6,763.38 | 774 |
| December 17, 2025 | 6,811 | 6,734 | 6,734 | 6,823.87 | 6,734 | 151 |
| December 16, 2025 | 6,750 | 6,721 | 6,721 | 6,750 | 6,721 | 781 |
| December 15, 2025 | 6,856.12 | 6,846 | 6,846 | 6,861 | 6,846 | 975 |
| December 12, 2025 | 6,840 | 6,840 | 6,840 | 6,840 | 6,840 | 0 |
| December 11, 2025 | 6,846 | 6,863 | 6,863 | 6,875 | 6,845 | 782 |
| December 10, 2025 | 6,917.5 | 6,917.5 | 6,917.5 | 6,917.5 | 6,917.5 | 0 |
| December 09, 2025 | 6,885.82 | 6,908 | 6,908 | 6,908 | 6,885.82 | 152 |
| December 08, 2025 | 6,926 | 6,914 | 6,914 | 6,936 | 6,914 | 23 |
| December 05, 2025 | 6,913 | 6,933 | 6,933 | 6,943.6 | 6,913 | 215 |
| December 04, 2025 | 6,856.5 | 6,856.5 | 6,856.5 | 6,856.5 | 6,856.5 | 0 |
| December 03, 2025 | 6,894.2 | 6,845 | 6,845 | 6,894.2 | 6,845 | 312 |
| December 02, 2025 | 6,921.05 | 6,914 | 6,914 | 6,934.6 | 6,914 | 994 |
| December 01, 2025 | 6,918 | 6,931 | 6,931 | 6,931 | 6,884.31 | 282 |
| November 28, 2025 | 6,898 | 6,915.5 | 6,915.5 | 6,920.61 | 6,893 | 7,510 |
| November 27, 2025 | 6,897 | 6,891 | 6,891 | 6,897 | 6,891 | 10,755 |
| November 26, 2025 | 6,906 | 6,905 | 6,905 | 6,906 | 6,900 | 9,522 |