5,779.50
+5(+0.09%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,791 | 5,779.5 | 5,779.5 | 5,809 | 5,748 | 7,040 |
| February 19, 2026 | 5,780 | 5,774.5 | 5,774.5 | 5,792.2 | 5,744 | 2,824 |
| February 18, 2026 | 5,715 | 5,780 | 5,780 | 5,780 | 5,710 | 1,369 |
| February 17, 2026 | 5,676 | 5,703.5 | 5,703.5 | 5,729 | 5,647 | 7,050 |
| February 16, 2026 | 5,684 | 5,660.5 | 5,660.5 | 5,696 | 5,652 | 7,643 |
| February 13, 2026 | 5,673 | 5,688 | 5,688 | 5,700 | 5,640 | 53,085 |
| February 12, 2026 | 5,799 | 5,683 | 5,683 | 5,805 | 5,683 | 2,122 |
| February 11, 2026 | 5,760 | 5,760 | 5,760 | 5,814 | 5,726.7 | 34,753 |
| February 10, 2026 | 5,779 | 5,782 | 5,782 | 5,802 | 5,775 | 1,981 |
| February 09, 2026 | 5,767 | 5,783 | 5,783 | 5,783 | 5,711 | 30,382 |
| February 06, 2026 | 5,643 | 5,727.5 | 5,726 | 5,729 | 5,634 | 3,618 |
| February 05, 2026 | 5,731 | 5,706 | 5,706 | 5,759 | 5,652 | 1,694 |
| February 04, 2026 | 5,792.31 | 5,722 | 5,722 | 5,795 | 5,720 | 5,615 |
| February 03, 2026 | 5,913 | 5,800.5 | 5,800.5 | 5,925.55 | 5,800.5 | 1,627 |
| February 02, 2026 | 5,775 | 5,907 | 5,907 | 5,913 | 5,768 | 3,080 |
| January 30, 2026 | 5,816 | 5,857 | 5,857 | 5,876 | 5,807 | 1,690 |
| January 29, 2026 | 5,910.35 | 5,806.5 | 5,806.5 | 5,919.56 | 5,781 | 1,300 |
| January 28, 2026 | 5,936 | 5,917.5 | 5,917.5 | 5,948 | 5,909 | 16,546 |
| January 27, 2026 | 5,919 | 5,900 | 5,900 | 5,921.06 | 5,871 | 23,060 |
| January 26, 2026 | 5,863 | 5,884 | 5,884 | 5,884.37 | 5,824 | 8,928 |
| January 23, 2026 | 5,925.48 | 5,912.5 | 5,912.5 | 5,925.48 | 5,877 | 6,283 |
| January 22, 2026 | 5,930 | 5,919 | 5,919 | 5,959.66 | 5,906 | 4,441 |
| January 21, 2026 | 5,832 | 5,893 | 5,893 | 5,896 | 5,801.6 | 12,222 |
| January 20, 2026 | 5,833 | 5,868 | 5,868 | 5,868 | 5,794 | 1,606 |
| January 19, 2026 | 5,890.76 | 5,866 | 5,866 | 5,898 | 5,856 | 3,495 |
| January 16, 2026 | 5,997 | 5,962 | 5,962 | 6,001 | 5,956 | 10,175 |
| January 15, 2026 | 5,949 | 6,013 | 6,013 | 6,032 | 5,945 | 8,158 |
| January 14, 2026 | 5,985 | 5,908 | 5,908 | 5,985 | 5,843 | 5,016 |
| January 13, 2026 | 5,983 | 5,995 | 5,995 | 5,998 | 5,972.7 | 4,015 |
| January 12, 2026 | 5,947.34 | 5,985.5 | 5,985.5 | 5,985.5 | 5,921.65 | 3,455 |
| January 09, 2026 | 5,949 | 5,995 | 5,995 | 5,996.17 | 5,944 | 15,555 |
| January 08, 2026 | 5,949 | 5,928.5 | 5,928.5 | 5,973 | 5,922 | 9,910 |
| January 07, 2026 | 5,931.5 | 5,970.5 | 5,970.5 | 5,981 | 5,919.68 | 11,780 |
| January 06, 2026 | 5,879 | 5,909.5 | 5,909.5 | 5,924 | 5,856 | 13,090 |
| January 05, 2026 | 5,893 | 5,902 | 5,902 | 5,912.45 | 5,891.6 | 7,802 |
| January 02, 2026 | 5,914 | 5,840 | 5,840 | 5,943.2 | 5,831 | 18,081 |
| December 31, 2025 | 5,906 | 5,911 | 5,911 | 5,914.31 | 5,901 | 7,668 |
| December 30, 2025 | 5,907 | 5,936.5 | 5,936.5 | 5,936.5 | 5,899 | 22,740 |
| December 29, 2025 | 5,936.53 | 5,911 | 5,911 | 5,941 | 5,901 | 2,389 |
| December 24, 2025 | 5,918 | 5,926 | 5,926 | 5,926 | 5,914 | 1,019 |
| December 23, 2025 | 5,900.5 | 5,920.5 | 5,920.5 | 5,921 | 5,886 | 1,710 |
| December 22, 2025 | 5,939 | 5,924 | 5,924 | 5,943.65 | 5,909 | 3,047 |
| December 19, 2025 | 5,877.25 | 5,918.5 | 5,918.5 | 5,928 | 5,862 | 1,847 |
| December 18, 2025 | 5,805 | 5,866 | 5,866 | 5,866 | 5,799 | 4,251 |
| December 17, 2025 | 5,908 | 5,798 | 5,798 | 5,922 | 5,790 | 5,243 |
| December 16, 2025 | 5,818 | 5,818.5 | 5,818.5 | 5,849 | 5,811 | 22,480 |
| December 15, 2025 | 5,909 | 5,900 | 5,900 | 5,932 | 5,851 | 2,809 |
| December 12, 2025 | 5,997 | 5,905 | 5,905 | 5,999 | 5,891.25 | 2,362 |
| December 11, 2025 | 5,973 | 5,932 | 5,932 | 6,002 | 5,917 | 3,514 |
| December 10, 2025 | 6,036 | 6,010.5 | 6,010.5 | 6,040 | 5,992 | 3,216 |
| December 09, 2025 | 6,023 | 6,028 | 6,028 | 6,031.73 | 6,004 | 9,665 |
| December 08, 2025 | 6,047 | 6,021.5 | 6,021.5 | 6,051.4 | 6,010 | 10,959 |
| December 05, 2025 | 6,017 | 6,024 | 6,024 | 6,047.38 | 5,984 | 1,928 |
| December 04, 2025 | 6,004 | 5,983.5 | 5,983.5 | 6,011 | 5,973 | 1,547 |
| December 03, 2025 | 6,050 | 5,981 | 5,981 | 6,050 | 5,968 | 6,324 |
| December 02, 2025 | 5,990 | 6,022.5 | 6,022.5 | 6,068 | 5,989 | 9,818 |
| December 01, 2025 | 5,969 | 5,989.5 | 5,989.5 | 5,989.5 | 5,936 | 4,595 |
| November 28, 2025 | 6,000 | 5,984.5 | 5,984.5 | 6,115 | 5,972 | 3,129 |
| November 27, 2025 | 5,966 | 5,956 | 5,956 | 5,978 | 5,951 | 1,579 |
| November 26, 2025 | 5,966 | 5,967.5 | 5,967.5 | 5,973 | 5,938 | 15,500 |