6,057.50
+35(+0.58%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6,080 | 6,057.5 | 6,057.5 | 6,080 | 6,057.5 | 107 |
| February 19, 2026 | 6,053 | 6,022.5 | 6,022.5 | 6,053 | 6,022.5 | 4 |
| February 18, 2026 | 6,085 | 6,021 | 6,021 | 6,085.52 | 6,021 | 890 |
| February 17, 2026 | 6,027.56 | 6,061 | 6,061 | 6,061 | 6,024.55 | 1,843 |
| February 16, 2026 | 6,020 | 6,001 | 6,001 | 6,020 | 5,980 | 56 |
| February 13, 2026 | 5,931 | 5,986.5 | 5,986.5 | 5,986.5 | 5,924.5 | 1,015 |
| February 12, 2026 | 5,974.49 | 5,969 | 5,969 | 6,000 | 5,969 | 24,053 |
| February 11, 2026 | 5,924.02 | 5,971 | 5,971 | 5,971 | 5,924.02 | 49,018 |
| February 10, 2026 | 5,836 | 5,897.5 | 5,897.5 | 5,897.5 | 5,836 | 45,489 |
| February 09, 2026 | 5,828 | 5,821 | 5,821 | 5,828 | 5,819.37 | 22,801 |
| February 06, 2026 | 5,741.59 | 5,771.5 | 5,771.5 | 5,789 | 5,741 | 1,450 |
| February 05, 2026 | 5,781 | 5,771 | 5,771 | 5,781 | 5,726 | 475 |
| February 04, 2026 | 5,630 | 5,718.5 | 5,718.5 | 5,718.5 | 5,630 | 1,367 |
| February 03, 2026 | 5,631 | 5,599 | 5,599 | 5,631 | 5,599 | 2,047 |
| February 02, 2026 | 5,631 | 5,651.5 | 5,651.5 | 5,657 | 5,631 | 3,305 |
| January 30, 2026 | 5,598 | 5,599.5 | 5,599.5 | 5,614.17 | 5,596 | 687 |
| January 29, 2026 | 5,550 | 5,588.5 | 5,588.5 | 5,588.5 | 5,550 | 259 |
| January 28, 2026 | 5,549 | 5,584 | 5,584 | 5,585 | 5,549 | 404 |
| January 27, 2026 | 5,596.95 | 5,582 | 5,582 | 5,596.95 | 5,582 | 2,549 |
| January 26, 2026 | 5,611 | 5,601 | 5,601 | 5,646 | 5,601 | 3,537 |
| January 23, 2026 | 5,656 | 5,608.5 | 5,608.5 | 5,661 | 5,608.5 | 21 |
| January 22, 2026 | 5,722 | 5,687.5 | 5,687.5 | 5,722 | 5,687.5 | 3 |
| January 21, 2026 | 5,705 | 5,685.5 | 5,685.5 | 5,725 | 5,685.5 | 813 |
| January 20, 2026 | 5,736.07 | 5,700.5 | 5,700.5 | 5,743 | 5,700.5 | 2,628 |
| January 19, 2026 | 5,744 | 5,753 | 5,753 | 5,811 | 5,744 | 599 |
| January 16, 2026 | 5,783 | 5,766 | 5,766 | 5,783 | 5,734.1 | 808 |
| January 15, 2026 | 5,724 | 5,766.5 | 5,766.5 | 5,766.5 | 5,700 | 38 |
| January 14, 2026 | 5,668 | 5,656.52 | 5,656.52 | 5,671.88 | 5,656 | 194 |
| January 13, 2026 | 5,674 | 5,631 | 5,631 | 5,674 | 5,631 | 410 |
| January 12, 2026 | 5,683 | 5,655 | 5,655 | 5,683 | 5,650 | 14 |
| January 09, 2026 | 5,653 | 5,673.5 | 5,673.5 | 5,680.55 | 5,652 | 1,308 |
| January 08, 2026 | 5,610 | 5,650.5 | 5,650.5 | 5,650.5 | 5,603 | 38 |
| January 07, 2026 | 5,591 | 5,625 | 5,625 | 5,625 | 5,591 | 1,029 |
| January 06, 2026 | 5,543 | 5,528 | 5,517.66 | 5,543 | 5,517.65 | 31 |
| January 05, 2026 | 5,563 | 5,526 | 5,526 | 5,566 | 5,526 | 390 |
| January 02, 2026 | 5,560 | 5,523.5 | 5,523.5 | 5,562 | 5,514 | 1,776 |
| December 31, 2025 | 5,589 | 5,580 | 5,580 | 5,589 | 5,580 | 0 |
| December 30, 2025 | 5,544 | 5,575.5 | 5,575.5 | 5,575.5 | 5,544 | 3,358 |
| December 29, 2025 | 5,566 | 5,555 | 5,555 | 5,573 | 5,549 | 1,291 |
| December 24, 2025 | 5,503 | 5,515 | 5,515 | 5,515 | 5,503 | 202 |
| December 23, 2025 | 5,498 | 5,514 | 5,514 | 5,518 | 5,498 | 870 |
| December 22, 2025 | 5,537 | 5,514 | 5,514 | 5,537 | 5,491 | 36 |
| December 19, 2025 | 5,537 | 5,551.5 | 5,551.5 | 5,551.5 | 5,529 | 5,429 |
| December 18, 2025 | 5,550 | 5,555.5 | 5,555.5 | 5,560.55 | 5,545 | 2,248 |
| December 17, 2025 | 5,551 | 5,534.5 | 5,534.5 | 5,551 | 5,534.5 | 163 |
| December 16, 2025 | 5,557.75 | 5,521 | 5,521 | 5,557.75 | 5,521 | 152 |
| December 15, 2025 | 5,569 | 5,549.5 | 5,549.5 | 5,569 | 5,540 | 481 |
| December 12, 2025 | 5,548 | 5,545.5 | 5,545.5 | 5,572 | 5,545.5 | 80,601 |
| December 11, 2025 | 5,516 | 5,518.5 | 5,518.5 | 5,520 | 5,516 | 865 |
| December 10, 2025 | 5,508.18 | 5,527 | 5,527 | 5,530 | 5,508.18 | 160 |
| December 09, 2025 | 5,509 | 5,542.5 | 5,542.5 | 5,593 | 5,509 | 187 |
| December 08, 2025 | 5,599 | 5,560 | 5,560 | 5,629 | 5,558 | 943 |
| December 05, 2025 | 5,585 | 5,593 | 5,593 | 5,593 | 5,570 | 87 |
| December 04, 2025 | 5,618 | 5,595.5 | 5,595.5 | 5,618 | 5,580 | 2 |
| December 03, 2025 | 5,671 | 5,598.5 | 5,598.5 | 5,671 | 5,598.5 | 433 |
| December 02, 2025 | 5,656 | 5,653 | 5,653 | 5,685 | 5,648 | 96 |
| December 01, 2025 | 5,707 | 5,666 | 5,666 | 5,707 | 5,656 | 451 |
| November 28, 2025 | 5,718 | 5,714.5 | 5,714.5 | 5,718 | 5,702 | 92 |
| November 27, 2025 | 5,668 | 5,686 | 5,686 | 5,701 | 5,668 | 7 |
| November 26, 2025 | 5,689 | 5,691 | 5,691 | 5,691 | 5,689 | 4 |