20,460.00
+215(+1.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 20,305 | 20,460 | 20,460 | 20,465 | 20,252.68 | 17,027 |
| February 19, 2026 | 20,339.15 | 20,245 | 20,245 | 20,355 | 20,174.9 | 15,576 |
| February 18, 2026 | 20,137.25 | 20,350 | 20,350 | 20,367.76 | 20,137.25 | 5,400 |
| February 17, 2026 | 19,890 | 20,127.5 | 20,127.5 | 20,127.5 | 19,870.73 | 10,594 |
| February 16, 2026 | 19,956.72 | 19,868 | 19,868 | 19,978 | 19,868 | 8,970 |
| February 13, 2026 | 19,994 | 19,922 | 19,922 | 19,996 | 19,841.47 | 14,431 |
| February 12, 2026 | 20,263.04 | 20,000 | 20,000 | 20,280 | 19,978 | 9,699 |
| February 11, 2026 | 20,125 | 20,050 | 20,050 | 20,135 | 19,996 | 6,508 |
| February 10, 2026 | 20,150 | 20,110 | 20,110 | 20,228.82 | 20,110 | 9,484 |
| February 09, 2026 | 20,035 | 20,130 | 20,130 | 20,130 | 19,965.88 | 6,421 |
| February 06, 2026 | 19,652 | 19,876 | 19,876 | 19,900 | 19,616 | 7,357 |
| February 05, 2026 | 19,748.14 | 19,702 | 19,702 | 19,842 | 19,612 | 5,777 |
| February 04, 2026 | 19,806 | 19,722 | 19,722 | 19,841.86 | 19,682 | 12,407 |
| February 03, 2026 | 19,919.19 | 19,730 | 19,730 | 20,010 | 19,686.2 | 5,812 |
| February 02, 2026 | 19,522 | 19,840 | 19,840 | 19,879.9 | 19,504 | 21,768 |
| January 30, 2026 | 19,526 | 19,684 | 19,684 | 19,737.94 | 19,526 | 7,025 |
| January 29, 2026 | 19,718 | 19,484 | 19,484 | 19,752.36 | 19,484 | 3,023 |
| January 28, 2026 | 19,956.72 | 19,628 | 19,628 | 19,984 | 19,628 | 17,090 |
| January 27, 2026 | 19,820 | 19,906 | 19,906 | 19,938 | 19,762 | 15,735 |
| January 26, 2026 | 19,696 | 19,726 | 19,726 | 19,779.84 | 19,646 | 2,582 |
| January 23, 2026 | 19,726 | 19,664 | 19,664 | 19,761.05 | 19,600 | 5,426 |
| January 22, 2026 | 19,770 | 19,810 | 19,810 | 19,898 | 19,756 | 7,977 |
| January 21, 2026 | 19,592.28 | 19,579 | 19,579 | 19,622 | 19,436 | 2,163 |
| January 20, 2026 | 19,508 | 19,608 | 19,608 | 19,620 | 19,412.6 | 3,965 |
| January 19, 2026 | 19,650 | 19,614 | 19,614 | 19,754 | 19,594 | 2,908 |
| January 16, 2026 | 19,976 | 19,924 | 19,924 | 19,996 | 19,880 | 3,049 |
| January 15, 2026 | 19,980.08 | 20,010 | 20,010 | 20,030 | 19,908 | 5,449 |
| January 14, 2026 | 19,984 | 19,872 | 19,872 | 20,010 | 19,866.38 | 5,814 |
| January 13, 2026 | 19,924 | 19,950 | 19,950 | 19,974 | 19,873.6 | 9,722 |
| January 12, 2026 | 19,860 | 19,895 | 19,895 | 19,918 | 19,790 | 23,668 |
| January 09, 2026 | 19,632 | 19,848 | 19,848 | 19,866 | 19,632 | 7,268 |
| January 08, 2026 | 19,590 | 19,560 | 19,560 | 19,674.69 | 19,552 | 3,063 |
| January 07, 2026 | 19,624 | 19,617 | 19,617 | 19,628 | 19,554 | 2,941 |
| January 06, 2026 | 19,581.04 | 19,623.43 | 19,623.43 | 19,639.36 | 19,470 | 3,698 |
| January 05, 2026 | 19,582.03 | 19,596 | 19,596 | 19,658.12 | 19,472.1 | 3,602 |
| January 02, 2026 | 19,056 | 19,429 | 19,429 | 19,496 | 19,056 | 3,170 |
| December 31, 2025 | 19,286 | 19,276 | 19,276 | 19,330 | 19,218.36 | 2,197 |
| December 30, 2025 | 19,103.36 | 19,382 | 19,382 | 19,382.1 | 19,103.36 | 7,595 |
| December 29, 2025 | 19,222 | 19,130 | 19,130 | 19,244 | 19,104 | 3,531 |
| December 24, 2025 | 18,986 | 19,136 | 19,136 | 19,250 | 18,986 | 928 |
| December 23, 2025 | 19,124 | 19,148 | 19,148 | 19,159.8 | 19,074 | 1,365 |
| December 22, 2025 | 19,202 | 19,169 | 19,169 | 19,235.92 | 19,104 | 6,086 |
| December 19, 2025 | 19,170.4 | 19,278 | 19,278 | 19,294 | 19,146.81 | 6,807 |
| December 18, 2025 | 19,034 | 19,204 | 19,204 | 19,211.16 | 19,022 | 2,926 |
| December 17, 2025 | 19,242 | 19,024 | 19,024 | 19,259.9 | 19,020 | 6,012 |
| December 16, 2025 | 19,209.61 | 19,112 | 19,112 | 19,308 | 19,112 | 4,918 |
| December 15, 2025 | 19,241.34 | 19,301 | 19,301 | 19,301 | 19,230 | 2,154 |
| December 12, 2025 | 19,316 | 19,182 | 19,182 | 19,392.68 | 19,182 | 1,763 |
| December 11, 2025 | 19,064 | 19,228 | 19,228 | 19,270.2 | 19,016 | 677 |
| December 10, 2025 | 19,062 | 19,013 | 19,013 | 19,090.71 | 18,997 | 7,360 |
| December 09, 2025 | 19,110 | 19,074 | 19,074 | 19,146 | 19,036.81 | 1,746 |
| December 08, 2025 | 19,098 | 19,072 | 19,072 | 19,137.7 | 19,052.33 | 7,819 |
| December 05, 2025 | 19,115.8 | 19,076 | 19,076 | 19,148.69 | 19,076 | 2,607 |
| December 04, 2025 | 19,104 | 19,064 | 19,064 | 19,122 | 19,034.12 | 2,366 |
| December 03, 2025 | 19,140 | 18,990 | 18,990 | 19,200 | 18,984 | 6,677 |
| December 02, 2025 | 19,060 | 19,081 | 19,081 | 19,176 | 19,012 | 1,569 |
| December 01, 2025 | 18,930 | 19,000 | 19,000 | 19,020 | 18,850 | 6,930 |
| November 28, 2025 | 18,918 | 18,935 | 18,935 | 18,990.67 | 18,857.57 | 1,751 |
| November 27, 2025 | 18,866 | 18,874 | 18,874 | 18,932 | 18,840 | 6,269 |
| November 26, 2025 | 18,806.06 | 18,910 | 18,910 | 18,910 | 18,727.1 | 3,354 |