5,410.00
+140(+2.66%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,250 | 5,410 | 5,410 | 5,440 | 5,250 | 163,686 |
| February 19, 2026 | 5,470 | 5,270 | 5,270 | 5,470 | 5,260 | 242,548 |
| February 18, 2026 | 5,370 | 5,300 | 5,300 | 5,410 | 5,300 | 98,438 |
| February 17, 2026 | 5,360 | 5,380 | 5,380 | 5,380 | 5,310 | 69,812 |
| February 16, 2026 | 5,323.6 | 5,340 | 5,340 | 5,430 | 5,323.6 | 58,733 |
| February 13, 2026 | 5,350 | 5,390 | 5,390 | 5,390 | 5,340 | 82,378 |
| February 12, 2026 | 5,320 | 5,350 | 5,350 | 5,370 | 5,310 | 163,569 |
| February 11, 2026 | 5,270 | 5,360 | 5,360 | 5,370 | 5,260 | 33,907 |
| February 10, 2026 | 5,440 | 5,340 | 5,340 | 5,440 | 5,289.5 | 64,713 |
| February 09, 2026 | 5,180 | 5,300 | 5,300 | 5,330 | 5,180 | 240,096 |
| February 06, 2026 | 5,410 | 5,320 | 5,320 | 5,410 | 5,200 | 185,854 |
| February 05, 2026 | 5,510 | 5,250 | 5,250 | 5,510 | 5,250 | 87,629 |
| February 04, 2026 | 5,390 | 5,320 | 5,320 | 5,400 | 5,247.3 | 242,015 |
| February 03, 2026 | 5,200 | 5,280 | 5,280 | 5,350 | 5,200 | 112,546 |
| February 02, 2026 | 5,270 | 5,330 | 5,330 | 5,330 | 5,260 | 241,889 |
| January 30, 2026 | 5,310 | 5,260 | 5,260 | 5,330 | 5,250 | 95,995 |
| January 29, 2026 | 5,200 | 5,250 | 5,250 | 5,310 | 5,200 | 233,513 |
| January 28, 2026 | 5,190 | 5,270 | 5,270 | 5,332 | 5,190 | 120,902 |
| January 27, 2026 | 5,390 | 5,290 | 5,290 | 5,390 | 5,170 | 215,967 |
| January 26, 2026 | 5,190 | 5,150 | 5,150 | 5,200 | 5,100 | 117,808 |
| January 23, 2026 | 5,010 | 5,100 | 5,100 | 5,125 | 4,990 | 193,126 |
| January 22, 2026 | 4,900 | 5,030 | 5,030 | 5,070 | 4,900 | 201,056 |
| January 21, 2026 | 5,080 | 5,010 | 5,010 | 5,100 | 4,985 | 92,914 |
| January 20, 2026 | 4,965 | 5,100 | 5,100 | 5,110 | 4,965 | 272,166 |
| January 19, 2026 | 5,120 | 5,090 | 5,090 | 5,120 | 5,040 | 91,609 |
| January 16, 2026 | 5,010 | 5,120 | 5,120 | 5,150 | 5,010 | 86,075 |
| January 15, 2026 | 4,940 | 5,110 | 5,110 | 5,140 | 4,910 | 124,320 |
| January 14, 2026 | 4,905 | 4,925 | 4,925 | 4,930 | 4,885 | 137,662 |
| January 13, 2026 | 4,975 | 4,910 | 4,910 | 4,980 | 4,895 | 150,826 |
| January 12, 2026 | 4,825 | 4,970 | 4,970 | 4,970 | 4,825 | 84,852 |
| January 09, 2026 | 4,877.65 | 4,950 | 4,950 | 4,950 | 4,845 | 63,533 |
| January 08, 2026 | 4,865 | 4,870 | 4,870 | 4,910 | 4,815 | 78,402 |
| January 07, 2026 | 4,825 | 4,860 | 4,860 | 4,925 | 4,825 | 114,559 |
| January 06, 2026 | 4,905 | 4,895 | 4,895 | 4,965 | 4,890 | 173,834 |
| January 05, 2026 | 4,820 | 4,895 | 4,895 | 4,958.7 | 4,820 | 116,111 |
| January 02, 2026 | 5,070 | 4,935 | 4,935 | 5,070 | 4,925 | 146,611 |
| December 31, 2025 | 4,995 | 4,955 | 4,955 | 5,020 | 4,940 | 17,740 |
| December 30, 2025 | 4,995 | 4,990 | 4,990 | 5,020 | 4,955 | 35,462 |
| December 29, 2025 | 4,970 | 4,995 | 4,995 | 4,995 | 4,905 | 73,304 |
| December 24, 2025 | 4,935 | 4,930 | 4,930 | 4,995 | 4,930 | 27,866 |
| December 23, 2025 | 5,050 | 5,010 | 5,010 | 5,050 | 4,980 | 37,117 |
| December 22, 2025 | 5,000 | 5,030 | 5,030 | 5,101.6 | 4,945 | 254,269 |
| December 19, 2025 | 5,090 | 5,110 | 5,110 | 5,170 | 5,080 | 128,363 |
| December 18, 2025 | 5,070 | 5,140 | 5,140 | 5,150 | 5,070 | 30,113 |
| December 17, 2025 | 5,130 | 5,040 | 5,040 | 5,130 | 5,010 | 110,413 |
| December 16, 2025 | 4,955 | 5,030 | 5,030 | 5,070 | 4,955 | 114,700 |
| December 15, 2025 | 5,015.8 | 4,980 | 4,980 | 5,015.8 | 4,911.3 | 51,861 |
| December 12, 2025 | 4,960 | 4,905 | 4,905 | 4,975 | 4,905 | 62,095 |
| December 11, 2025 | 4,990 | 4,945 | 4,945 | 5,100 | 4,915 | 85,852 |
| December 10, 2025 | 5,160 | 5,090 | 5,090 | 5,160 | 5,010 | 75,960 |
| December 09, 2025 | 5,030 | 5,060 | 5,060 | 5,110 | 5,030 | 101,672 |
| December 08, 2025 | 5,000 | 5,050 | 5,050 | 5,150 | 5,000 | 64,580 |
| December 05, 2025 | 5,170 | 5,090 | 5,090 | 5,170 | 5,080 | 72,917 |
| December 04, 2025 | 5,087.17 | 5,110 | 5,110 | 5,110 | 5,050 | 49,447 |
| December 03, 2025 | 4,965 | 5,050 | 5,050 | 5,089.96 | 4,965 | 87,975 |
| December 02, 2025 | 5,101.35 | 5,050 | 5,050 | 5,140 | 5,030 | 79,913 |
| December 01, 2025 | 5,060 | 5,100 | 5,100 | 5,170 | 5,060 | 38,568 |
| November 28, 2025 | 5,060 | 5,160 | 5,160 | 5,180 | 5,060 | 53,355 |
| November 27, 2025 | 5,230 | 5,150 | 5,150 | 5,230 | 5,110 | 50,275 |
| November 26, 2025 | 5,100 | 5,120 | 5,120 | 5,170 | 5,070 | 77,401 |