7,810.00
+30(+0.39%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,740 | 7,810 | 7,810 | 7,846.19 | 7,740 | 200,552 |
| February 19, 2026 | 7,800 | 7,780 | 7,780 | 7,890 | 7,740 | 183,838 |
| February 18, 2026 | 7,650 | 7,750 | 7,750 | 7,790 | 7,640 | 131,176 |
| February 17, 2026 | 7,380 | 7,690 | 7,690 | 7,710 | 7,340 | 281,087 |
| February 16, 2026 | 7,210 | 7,430 | 7,430 | 7,430 | 7,210 | 101,382 |
| February 13, 2026 | 7,260 | 7,320 | 7,320 | 7,390 | 7,210 | 133,313 |
| February 12, 2026 | 7,170 | 7,320 | 7,320 | 7,330 | 7,120 | 66,457 |
| February 11, 2026 | 7,090 | 7,130 | 7,130 | 7,130 | 7,030 | 144,832 |
| February 10, 2026 | 7,120 | 7,080 | 7,080 | 7,120 | 6,960 | 171,461 |
| February 09, 2026 | 7,190 | 7,060 | 7,060 | 7,190 | 7,060 | 95,415 |
| February 06, 2026 | 7,010 | 7,090 | 7,090 | 7,150 | 6,950 | 118,187 |
| February 05, 2026 | 6,930 | 7,000 | 7,000 | 7,110 | 6,910 | 123,406 |
| February 04, 2026 | 6,760 | 6,940 | 6,940 | 6,950 | 6,760 | 166,337 |
| February 03, 2026 | 6,690 | 6,780 | 6,780 | 6,790 | 6,660 | 163,492 |
| February 02, 2026 | 6,700 | 6,760 | 6,760 | 6,790 | 6,690 | 112,169 |
| January 30, 2026 | 6,600 | 6,650 | 6,650 | 6,670 | 6,600 | 233,184 |
| January 29, 2026 | 6,620 | 6,600 | 6,600 | 6,670 | 6,590 | 189,351 |
| January 28, 2026 | 6,520 | 6,630 | 6,630 | 6,660 | 6,520 | 75,928 |
| January 27, 2026 | 6,460 | 6,520 | 6,520 | 6,590 | 6,460 | 121,340 |
| January 26, 2026 | 6,550 | 6,590 | 6,590 | 6,630 | 6,510 | 131,176 |
| January 23, 2026 | 6,610 | 6,550 | 6,550 | 6,670 | 6,550 | 117,994 |
| January 22, 2026 | 6,660 | 6,680 | 6,680 | 6,710 | 6,650 | 96,797 |
| January 21, 2026 | 6,660 | 6,630 | 6,630 | 6,760 | 6,630 | 116,872 |
| January 20, 2026 | 6,560 | 6,610 | 6,610 | 6,610 | 6,540 | 94,223 |
| January 19, 2026 | 6,670 | 6,530 | 6,530 | 6,670 | 6,530 | 50,151 |
| January 16, 2026 | 6,670 | 6,640 | 6,640 | 6,700 | 6,610 | 159,740 |
| January 15, 2026 | 6,570 | 6,690 | 6,690 | 6,705 | 6,570 | 113,895 |
| January 14, 2026 | 6,450 | 6,600 | 6,600 | 6,640 | 6,450 | 181,561 |
| January 13, 2026 | 6,510 | 6,540 | 6,540 | 6,560 | 6,480 | 95,349 |
| January 12, 2026 | 6,590 | 6,540 | 6,540 | 6,630 | 6,540 | 74,630 |
| January 09, 2026 | 6,520 | 6,600 | 6,600 | 6,630 | 6,516.65 | 101,506 |
| January 08, 2026 | 6,340 | 6,470 | 6,470 | 6,520 | 6,330 | 121,100 |
| January 07, 2026 | 6,390 | 6,340 | 6,340 | 6,410 | 6,280 | 174,188 |
| January 06, 2026 | 6,390 | 6,370 | 6,370 | 6,520 | 6,350 | 260,742 |
| January 05, 2026 | 6,600 | 6,490 | 6,490 | 6,600 | 6,420 | 118,002 |
| January 02, 2026 | 6,900 | 6,570 | 6,570 | 6,900 | 6,540 | 173,642 |
| December 31, 2025 | 6,900 | 6,850 | 6,850 | 6,900 | 6,820 | 24,835 |
| December 30, 2025 | 6,750 | 6,830 | 6,830 | 6,830 | 6,750 | 43,970 |
| December 29, 2025 | 6,840 | 6,800 | 6,800 | 6,840 | 6,780 | 43,465 |
| December 24, 2025 | 6,820 | 6,790 | 6,790 | 6,820 | 6,780 | 11,137 |
| December 23, 2025 | 6,810 | 6,780 | 6,780 | 6,810 | 6,760 | 81,335 |
| December 22, 2025 | 6,880 | 6,820 | 6,820 | 6,880 | 6,810 | 82,559 |
| December 19, 2025 | 6,680 | 6,980 | 6,980 | 6,980 | 6,680 | 398,886 |
| December 18, 2025 | 6,890 | 6,880 | 6,880 | 6,930 | 6,830 | 142,446 |
| December 17, 2025 | 6,920 | 6,940 | 6,940 | 6,990 | 6,900 | 177,910 |
| December 16, 2025 | 6,940 | 6,850 | 6,850 | 6,940 | 6,800 | 156,955 |
| December 15, 2025 | 6,810 | 6,840 | 6,840 | 6,850 | 6,790 | 137,316 |
| December 12, 2025 | 6,690 | 6,770 | 6,770 | 6,770 | 6,677.41 | 146,889 |
| December 11, 2025 | 6,770 | 6,720 | 6,720 | 6,780 | 6,710 | 112,677 |
| December 10, 2025 | 6,740 | 6,750 | 6,750 | 6,780 | 6,740 | 129,525 |
| December 09, 2025 | 6,750 | 6,840 | 6,840 | 6,900 | 6,750 | 120,030 |
| December 08, 2025 | 6,830 | 6,770 | 6,770 | 6,830 | 6,760 | 119,207 |
| December 05, 2025 | 6,800 | 6,830 | 6,830 | 6,840 | 6,780 | 104,102 |
| December 04, 2025 | 6,890 | 6,830 | 6,830 | 6,940 | 6,810 | 230,794 |
| December 03, 2025 | 7,010 | 6,950 | 6,950 | 7,020 | 6,950 | 106,124 |
| December 02, 2025 | 7,100 | 7,010 | 7,010 | 7,100 | 6,950 | 82,915 |
| December 01, 2025 | 6,960 | 6,970 | 6,970 | 6,980 | 6,900 | 121,903 |
| November 28, 2025 | 7,000 | 6,950 | 6,950 | 7,000 | 6,890 | 145,049 |
| November 27, 2025 | 6,970 | 6,940 | 6,940 | 6,970 | 6,890 | 40,754 |
| November 26, 2025 | 6,810 | 6,910 | 6,910 | 6,940 | 6,810 | 142,673 |