7,318.50
+95(+1.32%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,262 | 7,318.5 | 7,318.5 | 7,322 | 7,262 | 4,244 |
| February 19, 2026 | 7,234 | 7,212 | 7,212 | 7,237.9 | 7,210.71 | 527 |
| February 18, 2026 | 7,196 | 7,246.5 | 7,246.5 | 7,249 | 7,196 | 3,303 |
| February 17, 2026 | 7,150.8 | 7,203 | 7,203 | 7,203 | 7,129 | 9,449 |
| February 16, 2026 | 7,124 | 7,129.5 | 7,129.5 | 7,149.1 | 7,122.25 | 788 |
| February 13, 2026 | 7,130 | 7,126 | 7,126 | 7,138.69 | 7,117 | 4,213 |
| February 12, 2026 | 7,235 | 7,149.5 | 7,149.5 | 7,250 | 7,149.5 | 9,185 |
| February 11, 2026 | 7,136 | 7,124 | 7,124 | 7,136.8 | 7,100 | 3,054 |
| February 10, 2026 | 7,172 | 7,150 | 7,150 | 7,179 | 7,135.49 | 4,087 |
| February 09, 2026 | 7,104.47 | 7,129 | 7,129 | 7,129 | 7,089 | 1,298 |
| February 06, 2026 | 7,046 | 7,077 | 7,077 | 7,077 | 7,028 | 9,858 |
| February 05, 2026 | 7,066 | 7,058 | 7,058 | 7,093 | 7,038 | 14,474 |
| February 04, 2026 | 6,983.8 | 7,039 | 7,039 | 7,058 | 6,976 | 3,375 |
| February 03, 2026 | 6,989 | 6,944 | 6,944 | 6,989 | 6,921 | 4,746 |
| February 02, 2026 | 6,903 | 6,970 | 6,970 | 6,987 | 6,903 | 2,134 |
| January 30, 2026 | 6,901 | 6,925.5 | 6,925.5 | 6,940.9 | 6,901 | 1,108 |
| January 29, 2026 | 6,927 | 6,887.5 | 6,887.5 | 6,937 | 6,887.5 | 20,117 |
| January 28, 2026 | 6,938.75 | 6,894 | 6,894 | 6,938.75 | 6,873.55 | 1,554 |
| January 27, 2026 | 6,963 | 6,987 | 6,987 | 6,991 | 6,963 | 416 |
| January 26, 2026 | 6,953 | 6,948 | 6,948 | 6,967.9 | 6,932.7 | 36,054 |
| January 23, 2026 | 6,946.3 | 6,942.5 | 6,942.5 | 6,982 | 6,942.5 | 12,707 |
| January 22, 2026 | 7,004.05 | 6,989 | 6,989 | 7,017 | 6,989 | 9,640 |
| January 21, 2026 | 6,921 | 6,928 | 6,928 | 6,944 | 6,908 | 40,950 |
| January 20, 2026 | 6,878 | 6,918 | 6,918 | 6,918 | 6,858 | 15,802 |
| January 19, 2026 | 6,983 | 6,926 | 6,926 | 6,983 | 6,912 | 35,242 |
| January 16, 2026 | 7,087 | 7,037.5 | 7,037.5 | 7,087 | 7,037 | 4,272 |
| January 15, 2026 | 7,106 | 7,108 | 7,108 | 7,108.59 | 7,074 | 12,195 |
| January 14, 2026 | 7,157 | 7,119.5 | 7,119.5 | 7,157 | 7,107 | 757 |
| January 13, 2026 | 7,111 | 7,119 | 7,119 | 7,124.22 | 7,090 | 1,506 |
| January 12, 2026 | 7,132 | 7,130.5 | 7,130.5 | 7,142 | 7,109 | 3,533 |
| January 09, 2026 | 7,070 | 7,134 | 7,134 | 7,134 | 7,070 | 2,290 |
| January 08, 2026 | 7,027 | 7,043 | 7,043 | 7,057.9 | 7,019 | 2,743 |
| January 07, 2026 | 7,019 | 7,041 | 7,041 | 7,048 | 7,006 | 5,008 |
| January 06, 2026 | 7,009 | 7,038 | 7,038 | 7,038 | 6,953.62 | 9,144 |
| January 05, 2026 | 7,076 | 7,010.5 | 7,010.5 | 7,076 | 6,984.55 | 967 |
| January 02, 2026 | 6,909 | 7,020 | 7,020 | 7,056 | 6,909 | 1,289 |
| December 31, 2025 | 7,052 | 6,988 | 6,988 | 7,052 | 6,982 | 175 |
| December 30, 2025 | 6,943 | 7,026.5 | 7,026.5 | 7,026.5 | 6,943 | 646 |
| December 29, 2025 | 6,981 | 6,961 | 6,961 | 6,981 | 6,950 | 2,206 |
| December 24, 2025 | 6,975 | 6,964.5 | 6,964.5 | 6,975 | 6,964.5 | 3,693 |
| December 23, 2025 | 6,968 | 6,959 | 6,959 | 6,968 | 6,952 | 1,132 |
| December 22, 2025 | 7,006 | 6,992.5 | 6,992.5 | 7,009.9 | 6,977 | 69,837 |
| December 19, 2025 | 7,021.4 | 7,044.5 | 7,044.5 | 7,046.1 | 7,020.3 | 170 |
| December 18, 2025 | 6,986 | 7,038 | 7,038 | 7,038 | 6,974.7 | 680 |
| December 17, 2025 | 7,030 | 6,983 | 6,983 | 7,033 | 6,983 | 7,983 |
| December 16, 2025 | 7,016 | 7,002.5 | 7,002.5 | 7,030 | 6,996.9 | 738 |
| December 15, 2025 | 6,980 | 7,039 | 7,039 | 7,047 | 6,980 | 192 |
| December 12, 2025 | 6,994 | 6,987 | 6,987 | 7,027.9 | 6,987 | 35,607 |
| December 11, 2025 | 6,921 | 6,964.5 | 6,964.5 | 6,979 | 6,910 | 3,346 |
| December 10, 2025 | 6,910 | 6,886 | 6,886 | 6,913 | 6,886 | 37,493 |
| December 09, 2025 | 6,980 | 6,931.5 | 6,931.5 | 6,990.5 | 6,926 | 2,031 |
| December 08, 2025 | 7,176 | 7,157.5 | 6,954.61 | 7,180.7 | 7,149.68 | 2,631 |
| December 05, 2025 | 7,209 | 7,177 | 7,177 | 7,209 | 7,176 | 2,844 |
| December 04, 2025 | 7,178.7 | 7,175.8 | 7,175.8 | 7,189 | 7,175.8 | 14,210 |
| December 03, 2025 | 7,183 | 7,150 | 7,150 | 7,196 | 7,150 | 614 |
| December 02, 2025 | 7,197 | 7,191.5 | 7,191.5 | 7,242 | 7,191.5 | 221,864 |
| December 01, 2025 | 7,179 | 7,212.5 | 7,212.5 | 7,213.7 | 7,163 | 995 |
| November 28, 2025 | 7,174 | 7,195 | 7,195 | 7,209 | 7,173 | 14,450 |
| November 27, 2025 | 7,172 | 7,172 | 7,172 | 7,194 | 7,162 | 5,532 |
| November 26, 2025 | 7,182 | 7,174.5 | 7,174.5 | 7,183 | 7,136 | 20,010 |