5,891.00
+71(+1.22%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,837 | 5,891 | 5,891 | 5,903 | 5,822 | 3,199 |
| February 19, 2026 | 5,842 | 5,820 | 5,820 | 5,842 | 5,802.18 | 278 |
| February 18, 2026 | 5,793 | 5,832.5 | 5,832.5 | 5,838 | 5,779 | 1,455 |
| February 17, 2026 | 5,771 | 5,770.5 | 5,770.5 | 5,783 | 5,747.72 | 8,018 |
| February 16, 2026 | 5,835 | 5,749.5 | 5,749.5 | 5,835 | 5,749.5 | 1,171 |
| February 13, 2026 | 5,763 | 5,737 | 5,737 | 5,763 | 5,708.38 | 14 |
| February 12, 2026 | 5,810 | 5,728 | 5,728 | 5,825.16 | 5,728 | 358 |
| February 11, 2026 | 5,734 | 5,751.5 | 5,751.5 | 5,759 | 5,716.5 | 1,509 |
| February 10, 2026 | 5,694 | 5,704 | 5,704 | 5,707.23 | 5,688 | 10,304 |
| February 09, 2026 | 5,657 | 5,683.5 | 5,683.5 | 5,683.78 | 5,625 | 1,168 |
| February 06, 2026 | 5,539 | 5,630 | 5,630 | 5,630 | 5,539 | 209 |
| February 05, 2026 | 5,583 | 5,563.5 | 5,563.5 | 5,583 | 5,520.12 | 67 |
| February 04, 2026 | 5,601 | 5,548 | 5,548 | 5,617 | 5,548 | 567 |
| February 03, 2026 | 5,602 | 5,583.5 | 5,583.5 | 5,617 | 5,583.5 | 85 |
| February 02, 2026 | 5,432 | 5,545 | 5,545 | 5,545 | 5,432 | 103 |
| January 30, 2026 | 5,596 | 5,551 | 5,551 | 5,596 | 5,551 | 92 |
| January 29, 2026 | 5,648 | 5,568 | 5,568 | 5,652 | 5,568 | 67 |
| January 28, 2026 | 5,683 | 5,631 | 5,631 | 5,683 | 5,631 | 324 |
| January 27, 2026 | 5,593 | 5,598.5 | 5,598.5 | 5,602 | 5,580.14 | 3,858 |
| January 26, 2026 | 5,537 | 5,539 | 5,539 | 5,549 | 5,517 | 184 |
| January 23, 2026 | 5,575 | 5,544.5 | 5,544.5 | 5,575 | 5,544.5 | 945 |
| January 22, 2026 | 5,558 | 5,594 | 5,594 | 5,599 | 5,542 | 1,761 |
| January 21, 2026 | 5,519 | 5,563.5 | 5,563.5 | 5,569 | 5,519 | 2,847 |
| January 20, 2026 | 5,494 | 5,492 | 5,492 | 5,494 | 5,442 | 282 |
| January 19, 2026 | 5,545 | 5,539.5 | 5,539.5 | 5,548 | 5,533.14 | 2,101 |
| January 16, 2026 | 5,559 | 5,524.5 | 5,524.5 | 5,559 | 5,524.2 | 103 |
| January 15, 2026 | 5,512 | 5,582.5 | 5,582.5 | 5,582.5 | 5,512 | 6,045 |
| January 14, 2026 | 5,508 | 5,484 | 5,484 | 5,516 | 5,478 | 7,330 |
| January 13, 2026 | 5,475 | 5,502 | 5,502 | 5,502 | 5,470 | 4,354 |
| January 12, 2026 | 5,448 | 5,490 | 5,490 | 5,490 | 5,440 | 20 |
| January 09, 2026 | 5,407 | 5,449 | 5,449 | 5,449 | 5,407 | 362 |
| January 08, 2026 | 5,400 | 5,401 | 5,401 | 5,415.86 | 5,400 | 137 |
| January 07, 2026 | 5,410 | 5,413 | 5,413 | 5,420 | 5,391 | 7,473 |
| January 06, 2026 | 5,389 | 5,425.5 | 5,425.5 | 5,437.82 | 5,383 | 43 |
| January 05, 2026 | 5,366 | 5,365.5 | 5,365.5 | 5,369 | 5,353.88 | 52 |
| January 02, 2026 | 5,290 | 5,290 | 5,290 | 5,302.86 | 5,283 | 446 |
| December 31, 2025 | 5,219 | 5,198 | 5,198 | 5,219 | 5,192 | 11 |
| December 30, 2025 | 5,159 | 5,199 | 5,199 | 5,199 | 5,159 | 19 |
| December 29, 2025 | 5,194 | 5,147 | 5,147 | 5,194 | 5,137.26 | 695 |
| December 24, 2025 | 5,140 | 5,138.5 | 5,138.5 | 5,144 | 5,138.5 | 11 |
| December 23, 2025 | 5,098 | 5,120 | 5,120 | 5,125 | 5,098 | 730 |
| December 22, 2025 | 5,131 | 5,122.5 | 5,122.5 | 5,131 | 5,111 | 175 |
| December 19, 2025 | 5,041 | 5,131 | 5,131 | 5,136 | 5,041 | 78 |
| December 18, 2025 | 5,057.14 | 5,087 | 5,087 | 5,087 | 5,057.14 | 8 |
| December 17, 2025 | 5,093.26 | 5,032 | 5,032 | 5,102 | 5,032 | 254 |
| December 16, 2025 | 5,051 | 5,022.5 | 5,022.5 | 5,051 | 5,022.5 | 164 |
| December 15, 2025 | 5,161 | 5,121.5 | 5,121.5 | 5,161 | 5,108.92 | 30 |
| December 12, 2025 | 5,175 | 5,113.5 | 5,113.5 | 5,178 | 5,113.5 | 67 |
| December 11, 2025 | 5,122 | 5,134 | 5,134 | 5,141 | 5,120.9 | 624 |
| December 10, 2025 | 5,161 | 5,162 | 5,162 | 5,167.84 | 5,161 | 1,001 |
| December 09, 2025 | 5,141 | 5,156 | 5,156 | 5,161 | 5,141 | 6 |
| December 08, 2025 | 5,278 | 5,265.5 | 5,164.93 | 5,293 | 5,264 | 146 |
| December 05, 2025 | 5,286 | 5,283 | 5,182.1 | 5,302.92 | 5,266 | 98 |
| December 04, 2025 | 5,214 | 5,224 | 5,224 | 5,224 | 5,200.24 | 15,005 |
| December 03, 2025 | 5,268 | 5,223.5 | 5,223.5 | 5,273 | 5,223.5 | 396 |
| December 02, 2025 | 5,289 | 5,279 | 5,279 | 5,293 | 5,279 | 33,199 |
| December 01, 2025 | 5,245 | 5,276.5 | 5,276.5 | 5,276.5 | 5,245 | 4,067 |
| November 28, 2025 | 5,256 | 5,268.5 | 5,268.5 | 5,274.86 | 5,256 | 12 |
| November 27, 2025 | 5,263 | 5,247.5 | 5,247.5 | 5,263 | 5,251.1 | 951 |
| November 26, 2025 | 5,262 | 5,262 | 5,262 | 5,274 | 5,249.86 | 740 |