5,428.50
+51.5(+0.96%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,390 | 5,428.5 | 5,428.5 | 5,505 | 5,389.17 | 7,807 |
| February 19, 2026 | 5,454 | 5,377 | 5,377 | 5,454 | 5,362 | 21,283 |
| February 18, 2026 | 5,376 | 5,437.5 | 5,437.5 | 5,451 | 5,376 | 10,258 |
| February 17, 2026 | 5,269.64 | 5,326 | 5,326 | 5,335 | 5,254 | 58,096 |
| February 16, 2026 | 5,233.17 | 5,244 | 5,244 | 5,281.76 | 5,233.17 | 14,916 |
| February 13, 2026 | 5,314 | 5,174 | 5,174 | 5,333.81 | 5,144.32 | 13,947 |
| February 12, 2026 | 5,465.72 | 5,322 | 5,322 | 5,478 | 5,318.12 | 50,160 |
| February 11, 2026 | 5,510.63 | 5,408 | 5,408 | 5,510.63 | 5,390 | 13,936 |
| February 10, 2026 | 5,556.39 | 5,485 | 5,485 | 5,558.41 | 5,485 | 6,413 |
| February 09, 2026 | 5,534.93 | 5,544 | 5,544 | 5,544 | 5,479.25 | 9,561 |
| February 06, 2026 | 5,424 | 5,463 | 5,463 | 5,470 | 5,399.38 | 13,285 |
| February 05, 2026 | 5,558 | 5,406 | 5,406 | 5,564 | 5,398.67 | 21,155 |
| February 04, 2026 | 5,594 | 5,560.5 | 5,560.5 | 5,608 | 5,559 | 143,374 |
| February 03, 2026 | 5,607.49 | 5,594 | 5,594 | 5,617 | 5,573 | 10,123 |
| February 02, 2026 | 5,443.84 | 5,549.5 | 5,549.5 | 5,562 | 5,398.05 | 14,061 |
| January 30, 2026 | 5,435 | 5,447.5 | 5,447.5 | 5,473 | 5,435 | 6,407 |
| January 29, 2026 | 5,410 | 5,370.5 | 5,370.5 | 5,449.55 | 5,356.11 | 13,052 |
| January 28, 2026 | 5,466 | 5,411 | 5,411 | 5,466 | 5,389 | 13,781 |
| January 27, 2026 | 5,457 | 5,484 | 5,484 | 5,484 | 5,418 | 13,447 |
| January 26, 2026 | 5,352 | 5,376.5 | 5,376.5 | 5,390 | 5,352 | 10,120 |
| January 23, 2026 | 5,387 | 5,313.5 | 5,313.5 | 5,429 | 5,313.23 | 9,832 |
| January 22, 2026 | 5,370.11 | 5,408 | 5,408 | 5,408 | 5,353.77 | 11,547 |
| January 21, 2026 | 5,286.2 | 5,296 | 5,296 | 5,316.55 | 5,235.99 | 4,494 |
| January 20, 2026 | 5,295 | 5,311 | 5,311 | 5,311 | 5,269.96 | 10,288 |
| January 19, 2026 | 5,284.18 | 5,328 | 5,328 | 5,328 | 5,258.35 | 10,720 |
| January 16, 2026 | 5,358 | 5,363 | 5,363 | 5,363 | 5,340.02 | 10,882 |
| January 15, 2026 | 5,366.53 | 5,357.5 | 5,357.5 | 5,386 | 5,348.07 | 7,377 |
| January 14, 2026 | 5,335.8 | 5,334 | 5,334 | 5,351.41 | 5,320.93 | 10,114 |
| January 13, 2026 | 5,311.99 | 5,321 | 5,321 | 5,328.11 | 5,305 | 5,558 |
| January 12, 2026 | 5,232.55 | 5,287.5 | 5,287.5 | 5,297.54 | 5,197 | 9,832 |
| January 09, 2026 | 5,266.16 | 5,275 | 5,275 | 5,275 | 5,228 | 6,411 |
| January 08, 2026 | 5,193 | 5,239.5 | 5,239.5 | 5,242 | 5,193 | 26,117 |
| January 07, 2026 | 5,269.36 | 5,197.5 | 5,197.5 | 5,269.36 | 5,197 | 14,274 |
| January 06, 2026 | 5,331.42 | 5,279 | 5,279 | 5,334.08 | 5,278 | 5,066 |
| January 05, 2026 | 5,302.03 | 5,301 | 5,301 | 5,358.72 | 5,253 | 5,219 |
| January 02, 2026 | 5,229.01 | 5,280.24 | 5,280.24 | 5,306 | 5,229 | 4,879 |
| December 31, 2025 | 5,226.28 | 5,217.5 | 5,217.5 | 5,227.11 | 5,196 | 21,488 |
| December 30, 2025 | 5,211.6 | 5,247 | 5,247 | 5,255 | 5,198 | 3,636 |
| December 29, 2025 | 5,180.44 | 5,160 | 5,160 | 5,198 | 5,142 | 7,798 |
| December 24, 2025 | 5,199.68 | 5,190 | 5,190 | 5,214 | 5,176 | 4,110 |
| December 23, 2025 | 5,170.12 | 5,195 | 5,195 | 5,220 | 5,134.28 | 2.12M |
| December 22, 2025 | 5,184.44 | 5,177.5 | 5,177.5 | 5,192.48 | 5,157 | 4,495 |
| December 19, 2025 | 5,183.92 | 5,195 | 5,195 | 5,203 | 5,147 | 8,981 |
| December 18, 2025 | 5,103 | 5,151 | 5,151 | 5,174 | 5,088 | 14,179 |
| December 17, 2025 | 5,108 | 5,124.5 | 5,124.5 | 5,139 | 5,108 | 21,972 |
| December 16, 2025 | 5,085.7 | 5,057.5 | 5,057.5 | 5,098.51 | 5,055 | 7,268 |
| December 15, 2025 | 5,056 | 5,086.5 | 5,086.5 | 5,086.5 | 5,054 | 15,414 |
| December 12, 2025 | 5,105 | 5,006.75 | 5,006.75 | 5,105 | 5,001 | 10,203 |
| December 11, 2025 | 4,966.81 | 5,047 | 5,047 | 5,047 | 4,966.81 | 4,275 |
| December 10, 2025 | 4,929.43 | 4,970.58 | 4,970.58 | 4,970.58 | 4,929.14 | 3,955 |
| December 09, 2025 | 4,909.69 | 4,930.5 | 4,930.5 | 4,940.88 | 4,909.69 | 12,538 |
| December 08, 2025 | 4,874.89 | 4,891.5 | 4,891.5 | 4,896 | 4,869 | 12,026 |
| December 05, 2025 | 4,924 | 4,873 | 4,873 | 4,933.1 | 4,873 | 16,238 |
| December 04, 2025 | 4,904.97 | 4,902.5 | 4,902.5 | 4,908.5 | 4,861.5 | 8,659 |
| December 03, 2025 | 4,937 | 4,866.25 | 4,866.25 | 4,942.24 | 4,863 | 11,674 |
| December 02, 2025 | 4,895.5 | 4,939 | 4,939 | 4,948.82 | 4,895.5 | 13,703 |
| December 01, 2025 | 4,874 | 4,881.25 | 4,881.25 | 4,881.25 | 4,848.5 | 24,237 |
| November 28, 2025 | 4,853.3 | 4,859 | 4,859 | 4,870.5 | 4,839 | 6,150 |
| November 27, 2025 | 4,838.41 | 4,851 | 4,851 | 4,856 | 4,827.89 | 9,994 |
| November 26, 2025 | 4,809.14 | 4,838 | 4,838 | 4,838.41 | 4,784 | 16,832 |