5,635.00
+10(+0.18%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,650 | 5,635 | 5,635 | 5,683 | 5,606 | 333,204 |
| February 19, 2026 | 5,635 | 5,625 | 5,625 | 5,655.51 | 5,555 | 342,985 |
| February 18, 2026 | 5,520 | 5,620 | 5,620 | 5,645 | 5,495 | 317,304 |
| February 17, 2026 | 5,365 | 5,500 | 5,500 | 5,500 | 5,343.75 | 684,606 |
| February 16, 2026 | 5,440 | 5,365 | 5,365 | 5,455 | 5,365 | 249,879 |
| February 13, 2026 | 5,455 | 5,410 | 5,410 | 5,485 | 5,405 | 555,835 |
| February 12, 2026 | 5,585 | 5,460 | 5,460 | 5,585 | 5,460 | 372,121 |
| February 11, 2026 | 5,510 | 5,525 | 5,525 | 5,570 | 5,440 | 288,450 |
| February 10, 2026 | 5,475 | 5,520 | 5,520 | 5,520 | 5,415 | 478,820 |
| February 09, 2026 | 5,435 | 5,480 | 5,480 | 5,480 | 5,385 | 573,287 |
| February 06, 2026 | 5,360 | 5,410 | 5,410 | 5,410 | 5,245 | 231,421 |
| February 05, 2026 | 5,380 | 5,405 | 5,405 | 5,440 | 5,350 | 269,205 |
| February 04, 2026 | 5,330 | 5,370 | 5,370 | 5,420 | 5,280 | 307,999 |
| February 03, 2026 | 5,390 | 5,325 | 5,325 | 5,440 | 5,215 | 436,464 |
| February 02, 2026 | 5,275 | 5,375 | 5,375 | 5,410 | 5,275 | 707,357 |
| January 30, 2026 | 5,320 | 5,320 | 5,320 | 5,400 | 5,305 | 300,014 |
| January 29, 2026 | 5,425 | 5,340 | 5,340 | 5,440 | 5,319.33 | 295,912 |
| January 28, 2026 | 5,470 | 5,405 | 5,405 | 5,493.96 | 5,400 | 393,755 |
| January 27, 2026 | 5,540 | 5,490 | 5,490 | 5,565 | 5,485 | 249,279 |
| January 26, 2026 | 5,510 | 5,530 | 5,530 | 5,575 | 5,110 | 420,532 |
| January 23, 2026 | 5,525 | 5,525 | 5,525 | 5,545 | 5,445 | 260,818 |
| January 22, 2026 | 5,505 | 5,550 | 5,550 | 5,585 | 5,440 | 585,051 |
| January 21, 2026 | 5,475 | 5,440 | 5,440 | 5,515 | 5,340 | 596,440 |
| January 20, 2026 | 5,420 | 5,500 | 5,500 | 5,500 | 5,328.5 | 398,859 |
| January 19, 2026 | 5,635 | 5,460 | 5,460 | 5,635 | 5,395 | 298,423 |
| January 16, 2026 | 5,665 | 5,685 | 5,685 | 5,725 | 5,645 | 233,121 |
| January 15, 2026 | 5,525 | 5,665 | 5,665 | 5,695 | 5,510 | 314,905 |
| January 14, 2026 | 5,640 | 5,555 | 5,555 | 5,760 | 5,515 | 343,520 |
| January 13, 2026 | 5,605 | 5,600 | 5,600 | 5,610 | 5,535 | 250,387 |
| January 12, 2026 | 5,655 | 5,590 | 5,590 | 5,675 | 5,590 | 187,189 |
| January 09, 2026 | 5,520 | 5,660 | 5,660 | 5,660 | 5,520 | 256,376 |
| January 08, 2026 | 5,600 | 5,525 | 5,525 | 5,600 | 5,475 | 368,375 |
| January 07, 2026 | 5,535 | 5,615 | 5,615 | 5,615 | 5,495.5 | 254,514 |
| January 06, 2026 | 5,465 | 5,500 | 5,500 | 5,550 | 5,428.33 | 207,530 |
| January 05, 2026 | 5,330 | 5,390 | 5,390 | 5,390 | 5,290 | 183,974 |
| January 02, 2026 | 5,330 | 5,295 | 5,295 | 5,349 | 5,260 | 123,579 |
| December 31, 2025 | 5,365 | 5,295 | 5,295 | 5,365 | 5,295 | 75,127 |
| December 30, 2025 | 5,325 | 5,355 | 5,355 | 5,355 | 5,295 | 138,803 |
| December 29, 2025 | 5,320 | 5,310 | 5,310 | 5,345 | 5,275 | 118,573 |
| December 24, 2025 | 5,280 | 5,325 | 5,325 | 5,340 | 5,280 | 49,976 |
| December 23, 2025 | 5,380 | 5,330 | 5,330 | 5,390 | 5,325 | 127,018 |
| December 22, 2025 | 5,355 | 5,395 | 5,395 | 5,395 | 5,335 | 170,662 |
| December 19, 2025 | 5,305 | 5,375 | 5,375 | 5,390 | 5,300 | 596,774 |
| December 18, 2025 | 5,290 | 5,340 | 5,340 | 5,350 | 5,270 | 818,051 |
| December 17, 2025 | 5,375 | 5,300 | 5,300 | 5,400 | 5,300 | 248,547 |
| December 16, 2025 | 5,330 | 5,365 | 5,365 | 5,400 | 5,305 | 455,682 |
| December 15, 2025 | 5,350 | 5,390 | 5,390 | 5,436.91 | 5,340 | 288,965 |
| December 12, 2025 | 5,455 | 5,315 | 5,315 | 5,460 | 5,315 | 413,432 |
| December 11, 2025 | 5,495 | 5,450 | 5,450 | 5,495 | 5,385 | 307,630 |
| December 10, 2025 | 5,415 | 5,480 | 5,480 | 5,480 | 5,412.23 | 224,223 |
| December 09, 2025 | 5,445 | 5,475 | 5,475 | 5,505 | 5,435 | 531,578 |
| December 08, 2025 | 5,475 | 5,445 | 5,445 | 5,510 | 5,444.06 | 117,071 |
| December 05, 2025 | 5,500 | 5,485 | 5,485 | 5,545 | 5,485 | 185,575 |
| December 04, 2025 | 5,465 | 5,500 | 5,500 | 5,510 | 5,445 | 156,142 |
| December 03, 2025 | 5,435 | 5,430 | 5,430 | 5,465 | 5,400 | 245,408 |
| December 02, 2025 | 5,500 | 5,430 | 5,430 | 5,530 | 5,430 | 493,746 |
| December 01, 2025 | 5,470 | 5,510 | 5,510 | 5,520 | 5,410 | 191,050 |
| November 28, 2025 | 5,485 | 5,465 | 5,465 | 5,485 | 5,425 | 156,638 |
| November 27, 2025 | 5,505 | 5,450 | 5,450 | 5,515 | 5,435 | 276,261 |
| November 26, 2025 | 5,435 | 5,480 | 5,480 | 5,505 | 5,425 | 586,599 |
