5,180.00
-20(-0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,200 | 5,180 | 5,180 | 5,215 | 5,125 | 459,072 |
| February 19, 2026 | 5,215 | 5,200 | 5,200 | 5,250 | 5,175 | 550,098 |
| February 18, 2026 | 5,200 | 5,200 | 5,200 | 5,220 | 5,135 | 355,982 |
| February 17, 2026 | 5,250 | 5,230 | 5,230 | 5,290 | 5,200 | 365,678 |
| February 16, 2026 | 5,280 | 5,230 | 5,230 | 5,280 | 5,200 | 222,533 |
| February 13, 2026 | 5,130 | 5,280 | 5,280 | 5,280 | 5,075 | 508,236 |
| February 12, 2026 | 5,015 | 5,190 | 5,190 | 5,195 | 4,962 | 782,385 |
| February 11, 2026 | 4,904 | 5,000 | 5,000 | 5,065 | 4,822 | 524,396 |
| February 10, 2026 | 4,886 | 4,954 | 4,954 | 4,954 | 4,844 | 226,798 |
| February 09, 2026 | 4,876 | 4,860 | 4,860 | 4,908 | 4,840 | 263,104 |
| February 06, 2026 | 4,876 | 4,888 | 4,888 | 4,916 | 4,828 | 227,252 |
| February 05, 2026 | 5,055 | 4,914 | 4,914 | 5,055 | 4,914 | 616,552 |
| February 04, 2026 | 4,680 | 5,010 | 5,010 | 5,135 | 4,656 | 700,110 |
| February 03, 2026 | 4,632 | 4,640 | 4,640 | 4,664 | 4,618 | 188,984 |
| February 02, 2026 | 4,630 | 4,650 | 4,650 | 4,668 | 4,592 | 225,384 |
| January 30, 2026 | 4,634 | 4,636 | 4,636 | 4,668 | 4,630 | 374,915 |
| January 29, 2026 | 4,654 | 4,670 | 4,670 | 4,686 | 4,638 | 306,976 |
| January 28, 2026 | 4,598 | 4,662 | 4,662 | 4,670 | 4,586 | 310,154 |
| January 27, 2026 | 4,554 | 4,580 | 4,580 | 4,604 | 4,538 | 167,778 |
| January 26, 2026 | 4,658 | 4,554 | 4,554 | 4,658 | 4,530 | 183,864 |
| January 23, 2026 | 4,566 | 4,588 | 4,588 | 4,606 | 4,538 | 333,800 |
| January 22, 2026 | 4,520 | 4,570 | 4,570 | 4,584 | 4,470 | 264,527 |
| January 21, 2026 | 4,376 | 4,474 | 4,474 | 4,494 | 4,376 | 379,079 |
| January 20, 2026 | 4,386 | 4,376 | 4,376 | 4,400 | 4,316 | 613,180 |
| January 19, 2026 | 4,438 | 4,418 | 4,418 | 4,451.36 | 4,392 | 218,470 |
| January 16, 2026 | 4,502 | 4,478 | 4,478 | 4,520 | 4,440 | 548,456 |
| January 15, 2026 | 4,466 | 4,504 | 4,504 | 4,530 | 4,454 | 363,346 |
| January 14, 2026 | 4,380 | 4,446 | 4,446 | 4,448 | 4,344 | 402,106 |
| January 13, 2026 | 4,344 | 4,368 | 4,368 | 4,382 | 4,323.74 | 340,748 |
| January 12, 2026 | 4,450 | 4,350 | 4,350 | 4,456 | 4,328 | 511,299 |
| January 09, 2026 | 4,430 | 4,446 | 4,446 | 4,500 | 4,376 | 408,365 |
| January 08, 2026 | 4,486 | 4,414 | 4,414 | 4,498 | 4,386 | 423,064 |
| January 07, 2026 | 4,422 | 4,498 | 4,498 | 4,508 | 4,390 | 737,582 |
| January 06, 2026 | 4,430 | 4,412 | 4,412 | 4,448 | 4,188 | 1.02M |
| January 05, 2026 | 4,584 | 4,424 | 4,424 | 4,592 | 4,403.9 | 827,330 |
| January 02, 2026 | 4,622 | 4,544 | 4,544 | 4,654 | 4,536 | 426,985 |
| December 31, 2025 | 4,696 | 4,630 | 4,630 | 4,698 | 4,624 | 94,100 |
| December 30, 2025 | 4,702 | 4,672 | 4,672 | 4,702 | 4,580 | 275,083 |
| December 29, 2025 | 4,726 | 4,690 | 4,690 | 4,747.72 | 4,678 | 219,404 |
| December 24, 2025 | 4,698 | 4,710 | 4,710 | 4,736 | 4,692 | 140,660 |
| December 23, 2025 | 4,692 | 4,736 | 4,736 | 4,736 | 4,557.58 | 2.25M |
| December 22, 2025 | 4,950 | 4,708 | 4,708 | 4,996 | 4,640 | 798,272 |
| December 19, 2025 | 5,170 | 4,976 | 4,976 | 5,170 | 4,970 | 24.32M |
| December 18, 2025 | 4,932 | 4,916 | 4,916 | 4,932 | 4,812 | 373,391 |
| December 17, 2025 | 5,155 | 4,924 | 4,924 | 5,155 | 4,832 | 606,476 |
| December 16, 2025 | 5,125 | 5,105 | 5,105 | 5,175 | 5,095 | 256,060 |
| December 15, 2025 | 5,100 | 5,115 | 5,115 | 5,120 | 5,050 | 298,277 |
| December 12, 2025 | 5,200 | 5,080 | 5,080 | 5,200 | 5,040 | 567,661 |
| December 11, 2025 | 5,035 | 5,145 | 5,145 | 5,160 | 5,025 | 406,766 |
| December 10, 2025 | 5,015 | 5,030 | 5,030 | 5,035 | 5,015 | 275,340 |
| December 09, 2025 | 5,000 | 5,005 | 5,005 | 5,030 | 5,000 | 211,358 |
| December 08, 2025 | 5,045 | 5,000 | 5,000 | 5,061.91 | 5,000 | 253,023 |
| December 05, 2025 | 5,020 | 5,025 | 5,025 | 5,070 | 5,010 | 186,497 |
| December 04, 2025 | 5,020 | 5,020 | 5,020 | 5,030 | 5,000 | 55,985 |
| December 03, 2025 | 5,020 | 4,994 | 4,994 | 5,035 | 4,994 | 110,122 |
| December 02, 2025 | 5,035 | 5,010 | 5,010 | 5,040 | 5,005 | 145,832 |
| December 01, 2025 | 4,992 | 5,025 | 5,025 | 5,035 | 4,970 | 281,037 |
| November 28, 2025 | 4,964 | 4,994 | 4,994 | 5,015 | 4,934 | 205,337 |
| November 27, 2025 | 4,948 | 4,948 | 4,948 | 4,982 | 4,932 | 148,976 |
| November 26, 2025 | 4,964 | 4,952 | 4,952 | 4,986 | 4,910 | 186,285 |
