6,043.00
+156.5(+2.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,899 | 6,043 | 6,043 | 6,110.2 | 5,894.4 | 1,019 |
| February 19, 2026 | 5,981 | 5,928.81 | 5,928.81 | 5,984 | 5,896 | 519 |
| February 18, 2026 | 5,708 | 5,884.5 | 5,884.5 | 5,884.5 | 5,700.05 | 360 |
| February 17, 2026 | 5,663.8 | 5,837 | 5,837 | 5,848 | 5,663.8 | 1,903 |
| February 16, 2026 | 5,813 | 5,694 | 5,694 | 5,879 | 5,596 | 1,156 |
| February 13, 2026 | 5,985 | 5,827.5 | 5,827.5 | 5,985 | 5,783 | 286 |
| February 12, 2026 | 6,179 | 5,992.5 | 5,992.5 | 6,179 | 5,927.41 | 4,138 |
| February 11, 2026 | 6,331 | 6,461 | 6,461 | 6,461 | 6,298 | 710 |
| February 10, 2026 | 6,684.1 | 6,492.5 | 6,492.5 | 6,686.23 | 6,470.92 | 1,440 |
| February 09, 2026 | 6,552 | 6,680 | 6,680 | 6,705 | 6,552 | 42 |
| February 06, 2026 | 6,452 | 6,450.5 | 6,450.5 | 6,452 | 6,231.6 | 2,351 |
| February 05, 2026 | 6,702.85 | 6,407.5 | 6,407.5 | 6,720.47 | 6,407.5 | 2,811 |
| February 04, 2026 | 6,645 | 6,746 | 6,746 | 6,753.91 | 6,644 | 44 |
| February 03, 2026 | 6,833 | 6,680.5 | 6,680.5 | 6,839.26 | 6,680.5 | 505 |
| February 02, 2026 | 6,746 | 6,774.5 | 6,774.5 | 6,790 | 6,720 | 1,556 |
| January 30, 2026 | 6,774 | 6,651 | 6,651 | 6,796 | 6,614 | 3,130 |
| January 29, 2026 | 6,913.94 | 6,829.5 | 6,829.5 | 6,913.94 | 6,816.68 | 753 |
| January 28, 2026 | 7,181.8 | 7,041 | 7,041 | 7,237 | 7,041 | 1,306 |
| January 27, 2026 | 7,182.38 | 7,224.5 | 7,224.5 | 7,238 | 7,182.38 | 116 |
| January 26, 2026 | 7,237.4 | 7,140.5 | 7,140.5 | 7,237.4 | 7,082.8 | 2,262 |
| January 23, 2026 | 7,316 | 7,207.5 | 7,207.5 | 7,316 | 7,207.5 | 32 |
| January 22, 2026 | 7,252 | 7,242 | 7,242 | 7,276.85 | 7,235 | 9 |
| January 21, 2026 | 6,969 | 7,170 | 7,170 | 7,174 | 6,969 | 81 |
| January 20, 2026 | 7,047 | 6,974 | 6,974 | 7,114.27 | 6,936.2 | 1,152 |
| January 19, 2026 | 7,257 | 7,197.5 | 7,197.5 | 7,314 | 7,197.5 | 463 |
| January 16, 2026 | 7,568.54 | 7,515 | 7,515 | 7,602.06 | 7,515 | 3,028 |
| January 15, 2026 | 7,582 | 7,513 | 7,513 | 7,625 | 7,482 | 3,917 |
| January 14, 2026 | 7,356.8 | 7,425 | 7,425 | 7,425 | 7,356.8 | 257 |
| January 13, 2026 | 7,339 | 7,401.5 | 7,401.5 | 7,410 | 7,333 | 1,091 |
| January 12, 2026 | 7,311.4 | 7,352.5 | 7,352.5 | 7,352.5 | 7,311.4 | 790 |
| January 09, 2026 | 7,186 | 7,307.5 | 7,307.5 | 7,316.22 | 7,186 | 216 |
| January 08, 2026 | 7,157 | 7,196.5 | 7,196.5 | 7,196.5 | 7,157 | 20 |
| January 07, 2026 | 7,178.8 | 7,173 | 7,173 | 7,211 | 7,164.31 | 712 |
| January 06, 2026 | 7,086 | 7,174 | 7,174 | 7,174 | 7,086 | 848 |
| January 05, 2026 | 7,183 | 7,106 | 7,106 | 7,237.64 | 7,106 | 346 |
| January 02, 2026 | 7,237 | 7,237.5 | 7,237.5 | 7,298 | 7,210 | 1,223 |
| December 31, 2025 | 7,174.35 | 7,165 | 7,165 | 7,190 | 7,165 | 142 |
| December 30, 2025 | 7,166 | 7,154.5 | 7,154.5 | 7,179.73 | 7,114 | 139 |
| December 29, 2025 | 7,218 | 7,154.5 | 7,154.5 | 7,218 | 7,154.5 | 5 |
| December 24, 2025 | 7,211.52 | 7,226.5 | 7,226.5 | 7,226.5 | 7,211.52 | 214 |
| December 23, 2025 | 7,232 | 7,258 | 7,258 | 7,290 | 7,232 | 223 |
| December 22, 2025 | 7,110.74 | 7,198.5 | 7,198.5 | 7,226 | 7,110.74 | 1,291 |
| December 19, 2025 | 7,100 | 7,164.5 | 7,164.5 | 7,164.5 | 7,100 | 390 |
| December 18, 2025 | 7,103.85 | 7,089.5 | 7,089.5 | 7,151 | 7,089.5 | 531 |
| December 17, 2025 | 7,301.11 | 7,136 | 7,136 | 7,301.11 | 7,136 | 425 |
| December 16, 2025 | 7,212.56 | 7,200 | 7,200 | 7,243 | 7,179.2 | 5,383 |
| December 15, 2025 | 7,190 | 7,214.24 | 7,214.24 | 7,214.24 | 7,162 | 420 |
| December 12, 2025 | 7,045.6 | 7,089 | 7,089 | 7,124.98 | 7,045.6 | 3,595 |
| December 11, 2025 | 7,066.03 | 7,071.5 | 7,071.5 | 7,123.91 | 7,066.03 | 346 |
| December 10, 2025 | 6,922 | 6,922 | 6,922 | 6,922 | 6,908.12 | 437 |
| December 09, 2025 | 6,946 | 6,963.5 | 6,963.5 | 6,963.5 | 6,888.6 | 1,702 |
| December 08, 2025 | 6,934.72 | 6,891 | 6,891 | 6,955.18 | 6,891 | 1,853 |
| December 05, 2025 | 6,938 | 6,880 | 6,880 | 6,938 | 6,854 | 4,775 |
| December 04, 2025 | 6,856.3 | 6,934 | 6,934 | 6,934 | 6,856.3 | 333 |
| December 03, 2025 | 6,969 | 6,884.5 | 6,884.5 | 6,973 | 6,884.5 | 146 |
| December 02, 2025 | 6,978 | 6,928 | 6,928 | 6,978 | 6,911 | 880 |
| December 01, 2025 | 7,060 | 6,992 | 6,992 | 7,060 | 6,992 | 6,537 |
| November 28, 2025 | 6,960 | 7,017.5 | 7,017.5 | 7,128 | 6,942 | 134 |
| November 27, 2025 | 6,884 | 6,938.5 | 6,938.5 | 6,961.77 | 6,884 | 520 |
| November 26, 2025 | 6,932 | 6,876.5 | 6,876.5 | 6,932 | 6,876.5 | 520 |