5,030.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,011 | 5,030 | 5,030 | 5,040 | 5,011 | 18,014 |
| February 19, 2026 | 5,015.09 | 5,030 | 5,030 | 5,030 | 5,000 | 14,923 |
| February 18, 2026 | 4,987.77 | 5,030 | 5,030 | 5,040 | 4,987.44 | 30,525 |
| February 17, 2026 | 4,980 | 5,010 | 5,010 | 5,013.68 | 4,921.67 | 23,285 |
| February 16, 2026 | 5,020 | 5,010 | 5,010 | 5,030 | 4,950 | 37,427 |
| February 13, 2026 | 4,995 | 5,010 | 5,010 | 5,030 | 4,980.63 | 18,602 |
| February 12, 2026 | 4,900 | 4,990 | 4,990 | 5,030 | 4,900 | 23,498 |
| February 11, 2026 | 4,981.55 | 4,990 | 4,990 | 5,020 | 4,975 | 52,984 |
| February 10, 2026 | 4,975 | 4,980 | 4,980 | 5,020 | 4,975 | 24,046 |
| February 09, 2026 | 4,970 | 4,980 | 4,980 | 5,000 | 4,925 | 29,011 |
| February 06, 2026 | 4,919.8 | 4,975 | 4,975 | 4,990 | 4,906.75 | 47,181 |
| February 05, 2026 | 4,900 | 4,960 | 4,960 | 4,990 | 4,900 | 28,370 |
| February 04, 2026 | 4,950.96 | 4,965 | 4,965 | 4,990 | 4,950.05 | 38,147 |
| February 03, 2026 | 4,972.5 | 4,960 | 4,960 | 4,990 | 4,950 | 41,982 |
| February 02, 2026 | 4,936.32 | 4,970 | 4,970 | 4,980 | 4,931.18 | 33,143 |
| January 30, 2026 | 4,954.25 | 4,960 | 4,960 | 4,975 | 4,945 | 18,558 |
| January 29, 2026 | 4,969.91 | 4,955 | 4,955 | 4,995 | 4,689 | 45,362 |
| January 28, 2026 | 4,972.05 | 4,950 | 4,950 | 4,993.73 | 4,950 | 25,335 |
| January 27, 2026 | 5,000 | 4,960 | 4,960 | 5,000 | 4,950 | 41,793 |
| January 26, 2026 | 4,989.2 | 4,965 | 4,965 | 5,000 | 4,933.5 | 109,258 |
| January 23, 2026 | 4,984.6 | 4,995 | 4,995 | 4,997.5 | 4,970 | 20,604 |
| January 22, 2026 | 5,000 | 4,995 | 4,995 | 5,000 | 4,494.5 | 18,127 |
| January 21, 2026 | 4,975 | 4,990 | 4,990 | 5,000 | 4,965 | 38,450 |
| January 20, 2026 | 4,960.78 | 4,980 | 4,980 | 5,013.5 | 4,950 | 102,004 |
| January 19, 2026 | 4,968.59 | 4,975 | 4,975 | 5,020 | 4,967.07 | 27,181 |
| January 16, 2026 | 4,984.1 | 4,980 | 4,980 | 5,030 | 4,965 | 40,202 |
| January 15, 2026 | 4,932.27 | 4,980 | 4,980 | 5,000 | 4,932.27 | 36,314 |
| January 14, 2026 | 4,959.02 | 4,960 | 4,960 | 4,995 | 4,945 | 70,087 |
| January 13, 2026 | 4,965.44 | 4,970 | 4,970 | 4,995 | 4,960 | 50,416 |
| January 12, 2026 | 4,945 | 4,970 | 4,970 | 4,995 | 4,945 | 38,952 |
| January 09, 2026 | 4,925.43 | 4,960 | 4,960 | 4,990 | 4,925.43 | 19,134 |
| January 08, 2026 | 4,949.7 | 4,950 | 4,950 | 4,990 | 4,932.97 | 21,101 |
| January 07, 2026 | 4,944.6 | 4,940 | 4,940 | 4,985 | 4,925.9 | 26,039 |
| January 06, 2026 | 4,951 | 4,930 | 4,930 | 4,990 | 4,880 | 47,126 |
| January 05, 2026 | 4,928.48 | 4,925 | 4,925 | 4,991.63 | 4,921.25 | 44,026 |
| January 02, 2026 | 4,945.02 | 4,930 | 4,930 | 4,990 | 4,930 | 16,286 |
| December 31, 2025 | 4,927.76 | 4,930 | 4,930 | 4,970 | 4,927.76 | 6,720 |
| December 30, 2025 | 4,932.69 | 4,930 | 4,930 | 5,000 | 4,915 | 10,776 |
| December 29, 2025 | 4,916.8 | 4,915 | 4,915 | 4,985 | 4,910 | 17,462 |
| December 24, 2025 | 4,941.19 | 4,920 | 4,920 | 4,968.75 | 4,910 | 11,942 |
| December 23, 2025 | 4,960 | 4,945 | 4,945 | 4,960 | 4,910 | 20,852 |
| December 22, 2025 | 4,931.47 | 4,940 | 4,940 | 5,000 | 4,920 | 45,813 |
| December 19, 2025 | 4,950.08 | 4,945 | 4,945 | 4,975 | 4,925 | 37,884 |
| December 18, 2025 | 4,980 | 4,945 | 4,945 | 4,990 | 4,895 | 22,735 |
| December 17, 2025 | 4,943 | 4,950 | 4,950 | 4,980 | 4,860 | 28,798 |
| December 16, 2025 | 4,913 | 4,925 | 4,925 | 4,995 | 4,913 | 30,070 |
| December 15, 2025 | 4,916 | 4,925 | 4,925 | 4,990 | 4,916 | 17,836 |
| December 12, 2025 | 4,945.5 | 4,950 | 4,950 | 5,000 | 4,915 | 35,150 |
| December 11, 2025 | 4,937.6 | 4,930 | 4,930 | 4,965 | 4,915 | 31,276 |
| December 10, 2025 | 4,915.4 | 4,920 | 4,920 | 4,965 | 4,915 | 22,700 |
| December 09, 2025 | 4,953.6 | 4,935 | 4,935 | 4,955 | 4,920 | 24,042 |
| December 08, 2025 | 4,959.81 | 4,945 | 4,945 | 5,000 | 4,929.04 | 47,780 |
| December 05, 2025 | 4,955.5 | 4,945 | 4,945 | 5,000 | 4,935 | 12,624 |
| December 04, 2025 | 4,979.12 | 4,965 | 4,965 | 4,985 | 4,930 | 18,380 |
| December 03, 2025 | 4,945 | 4,960 | 4,960 | 4,984.11 | 4,885 | 40,884 |
| December 02, 2025 | 4,925 | 4,965 | 4,965 | 4,975 | 4,925 | 22,780 |
| December 01, 2025 | 4,900 | 4,955 | 4,955 | 4,975 | 4,900 | 28,813 |
| November 28, 2025 | 4,964 | 4,970 | 4,970 | 4,980 | 4,940 | 14,972 |
| November 27, 2025 | 4,969 | 4,975 | 4,975 | 4,995 | 4,948.1 | 24,000 |
| November 26, 2025 | 4,943.51 | 4,980 | 4,980 | 4,980 | 4,925 | 15,335 |