7,482.00
+68.5(+0.92%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,450 | 7,482 | 7,482 | 7,488 | 7,427 | 4,815 |
| February 19, 2026 | 7,403.21 | 7,413.5 | 7,413.5 | 7,413.5 | 7,396 | 98 |
| February 18, 2026 | 7,388.92 | 7,416.5 | 7,416.5 | 7,434 | 7,388.92 | 1,277 |
| February 17, 2026 | 7,326.45 | 7,389.5 | 7,389.5 | 7,389.5 | 7,317 | 408 |
| February 16, 2026 | 7,310.12 | 7,305 | 7,305 | 7,312.85 | 7,300 | 134 |
| February 13, 2026 | 7,291 | 7,294 | 7,294 | 7,296.74 | 7,280 | 972 |
| February 12, 2026 | 7,346.92 | 7,298 | 7,298 | 7,365.06 | 7,298 | 2,830 |
| February 11, 2026 | 7,370 | 7,359.5 | 7,359.5 | 7,370 | 7,327 | 1,480 |
| February 10, 2026 | 7,337.73 | 7,355 | 7,355 | 7,356 | 7,334 | 4,250 |
| February 09, 2026 | 7,301.96 | 7,326.5 | 7,326.5 | 7,333 | 7,292 | 495 |
| February 06, 2026 | 7,241 | 7,275.5 | 7,275.5 | 7,285.12 | 7,226.05 | 489 |
| February 05, 2026 | 7,226.83 | 7,230.5 | 7,230.5 | 7,231.84 | 7,226.83 | 3 |
| February 04, 2026 | 7,187.38 | 7,257.13 | 7,257.13 | 7,263.87 | 7,187.38 | 6,055 |
| February 03, 2026 | 7,135.3 | 7,155 | 7,155 | 7,155 | 7,127.12 | 85 |
| February 02, 2026 | 7,085 | 7,155 | 7,155 | 7,169 | 7,085 | 30 |
| January 30, 2026 | 7,120 | 7,107.5 | 7,107.5 | 7,125.64 | 7,107.5 | 37 |
| January 29, 2026 | 7,209 | 7,101 | 7,101 | 7,209 | 7,101 | 290 |
| January 28, 2026 | 7,196 | 7,139 | 7,139 | 7,196 | 7,129 | 5 |
| January 27, 2026 | 7,138.07 | 7,177 | 7,177 | 7,177 | 7,138.07 | 3,226 |
| January 26, 2026 | 7,140 | 7,137.5 | 7,137.5 | 7,155.43 | 7,121.45 | 1,556 |
| January 23, 2026 | 7,107.35 | 7,096 | 7,096 | 7,107.35 | 7,096 | 8 |
| January 22, 2026 | 7,173 | 7,167.5 | 7,167.5 | 7,186.87 | 7,167.5 | 657 |
| January 21, 2026 | 7,082.18 | 7,088.5 | 7,088.5 | 7,105 | 7,072.39 | 1,785 |
| January 20, 2026 | 7,114 | 7,053 | 7,053 | 7,114 | 7,030.4 | 1,254 |
| January 19, 2026 | 7,088 | 7,102 | 7,102 | 7,108.9 | 7,088 | 26 |
| January 16, 2026 | 7,176 | 7,161 | 7,161 | 7,176 | 7,155 | 831 |
| January 15, 2026 | 7,124 | 7,176.5 | 7,176.5 | 7,176.5 | 7,123 | 2,090 |
| January 14, 2026 | 7,127 | 7,113 | 7,113 | 7,136.44 | 7,090.25 | 1,555 |
| January 13, 2026 | 7,140 | 7,104.5 | 7,104.5 | 7,140 | 7,101.1 | 1,912 |
| January 12, 2026 | 7,165 | 7,139 | 7,139 | 7,165 | 7,136.12 | 589 |
| January 09, 2026 | 7,135 | 7,138.5 | 7,138.5 | 7,142 | 7,133.87 | 1,190 |
| January 08, 2026 | 7,122 | 7,093 | 7,093 | 7,135.88 | 7,093 | 9 |
| January 07, 2026 | 7,118 | 7,110 | 7,110 | 7,142 | 7,101 | 3,802 |
| January 06, 2026 | 7,106 | 7,096.5 | 7,096.5 | 7,106 | 7,071.88 | 40 |
| January 05, 2026 | 7,147 | 7,082 | 7,082 | 7,147 | 7,051 | 5,641 |
| January 02, 2026 | 7,042.47 | 7,061.5 | 7,061.5 | 7,062.5 | 7,042.47 | 298 |
| December 31, 2025 | 7,025.49 | 7,026 | 7,026 | 7,026 | 7,025.49 | 12 |
| December 30, 2025 | 7,025.03 | 7,046.5 | 7,046.5 | 7,046.5 | 6,990.93 | 12,160 |
| December 29, 2025 | 7,011 | 6,992.5 | 6,992.5 | 7,011 | 6,985.16 | 432 |
| December 24, 2025 | 6,992.26 | 6,974 | 6,974 | 6,992.26 | 6,974 | 54 |
| December 23, 2025 | 6,981.78 | 6,984.5 | 6,984.5 | 6,985 | 6,968.17 | 1,065 |
| December 22, 2025 | 7,006 | 6,985 | 6,985 | 7,006 | 6,955.76 | 583 |
| December 19, 2025 | 6,978 | 6,996 | 6,996 | 6,996 | 6,969.24 | 12,619 |
| December 18, 2025 | 6,919 | 6,969 | 6,969 | 6,969 | 6,919 | 18,311 |
| December 17, 2025 | 6,936 | 6,920.5 | 6,920.5 | 6,936 | 6,920.5 | 543 |
| December 16, 2025 | 6,924.69 | 6,913.5 | 6,913.5 | 6,924.69 | 6,911 | 2,261 |
| December 15, 2025 | 6,921.67 | 6,946 | 6,946 | 6,946 | 6,921.67 | 34,681 |
| December 12, 2025 | 6,902 | 6,876 | 6,876 | 6,904.16 | 6,876 | 135 |
| December 11, 2025 | 6,842 | 6,842 | 6,842 | 6,842 | 6,842 | 3 |
| December 10, 2025 | 6,856.8 | 6,822 | 6,803.1 | 6,856.8 | 6,822 | 2,221 |
| December 09, 2025 | 6,856 | 6,866.5 | 6,847.47 | 6,873.9 | 6,850.52 | 2,224 |
| December 08, 2025 | 6,854.21 | 6,847 | 6,828.03 | 6,868 | 6,839 | 2,754 |
| December 05, 2025 | 6,858 | 6,851.5 | 6,832.52 | 6,879.91 | 6,851.5 | 2,292 |
| December 04, 2025 | 6,856 | 6,839 | 6,839 | 6,856 | 6,839 | 157 |
| December 03, 2025 | 6,888 | 6,821.5 | 6,821.5 | 6,888 | 6,817 | 15,003 |
| December 02, 2025 | 6,912 | 6,886 | 6,886 | 6,912 | 6,886 | 639 |
| December 01, 2025 | 6,890 | 6,884 | 6,884 | 6,890 | 6,857 | 9,755 |
| November 28, 2025 | 6,868.91 | 6,877.5 | 6,877.5 | 6,882.93 | 6,861.88 | 1,880 |
| November 27, 2025 | 6,885 | 6,858.5 | 6,858.5 | 6,885 | 6,858.5 | 1 |
| November 26, 2025 | 6,831 | 6,853 | 6,853 | 6,853 | 6,831 | 3,004 |