7,608.00
+1(+0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,587 | 7,608 | 7,608 | 7,615 | 7,587 | 2,300 |
| February 19, 2026 | 7,598 | 7,607 | 7,607 | 7,607 | 7,598 | 8 |
| February 18, 2026 | 7,555 | 7,604.5 | 7,604.5 | 7,605 | 7,555 | 4,634 |
| February 17, 2026 | 7,520 | 7,547.5 | 7,547.5 | 7,547.5 | 7,495 | 21,014 |
| February 16, 2026 | 7,518 | 7,496.5 | 7,496.5 | 7,523 | 7,496 | 7,222 |
| February 13, 2026 | 7,491 | 7,515 | 7,515 | 7,515 | 7,491 | 4 |
| February 12, 2026 | 7,610 | 7,499.5 | 7,499.5 | 7,610 | 7,499.5 | 1,158 |
| February 11, 2026 | 7,648 | 7,582 | 7,582 | 7,649 | 7,582 | 9,659 |
| February 10, 2026 | 7,604 | 7,616 | 7,616 | 7,635 | 7,583 | 7,493 |
| February 09, 2026 | 7,612.27 | 7,607.5 | 7,607.5 | 7,612.27 | 7,572 | 11 |
| February 06, 2026 | 7,528 | 7,553.5 | 7,553.5 | 7,553.5 | 7,528 | 2 |
| February 05, 2026 | 7,541 | 7,508 | 7,508 | 7,541 | 7,484 | 2,054 |
| February 04, 2026 | 7,516 | 7,509 | 7,509 | 7,516 | 7,509 | 62 |
| February 03, 2026 | 7,614 | 7,544.5 | 7,544.5 | 7,614 | 7,544.5 | 2,482 |
| February 02, 2026 | 7,504 | 7,634.5 | 7,634.5 | 7,634.5 | 7,504 | 49 |
| January 30, 2026 | 7,481 | 7,538 | 7,538 | 7,542 | 7,481 | 29,018 |
| January 29, 2026 | 7,573 | 7,491.5 | 7,491.5 | 7,573 | 7,491.5 | 5,969 |
| January 28, 2026 | 7,584.61 | 7,580.5 | 7,580.5 | 7,591 | 7,570 | 9,212 |
| January 27, 2026 | 7,586 | 7,585 | 7,585 | 7,586 | 7,571 | 1,150 |
| January 26, 2026 | 7,570 | 7,590 | 7,590 | 7,596 | 7,570 | 2,460 |
| January 23, 2026 | 7,661 | 7,626.5 | 7,626.5 | 7,661 | 7,626.5 | 484 |
| January 22, 2026 | 7,725 | 7,692 | 7,692 | 7,734 | 7,692 | 2,025 |
| January 21, 2026 | 7,620 | 7,668 | 7,668 | 7,668 | 7,620 | 35 |
| January 20, 2026 | 7,598 | 7,642 | 7,642 | 7,642 | 7,579 | 7,909 |
| January 19, 2026 | 7,697 | 7,666 | 7,666 | 7,697 | 7,666 | 21,970 |
| January 16, 2026 | 7,773 | 7,788 | 7,788 | 7,788 | 7,773 | 2 |
| January 15, 2026 | 7,742 | 7,814.5 | 7,814.5 | 7,814.5 | 7,742 | 5,065 |
| January 14, 2026 | 7,732.71 | 7,707 | 7,707 | 7,732.71 | 7,696 | 510 |
| January 13, 2026 | 7,761 | 7,771 | 7,771 | 7,771 | 7,753 | 4 |
| January 12, 2026 | 7,740 | 7,754.5 | 7,754.5 | 7,757 | 7,740 | 6,881 |
| January 09, 2026 | 7,762 | 7,782.5 | 7,782.5 | 7,789 | 7,762 | 2,193 |
| January 08, 2026 | 7,712.85 | 7,726 | 7,726 | 7,734 | 7,712.85 | 8 |
| January 07, 2026 | 7,713.86 | 7,736 | 7,736 | 7,736 | 7,713.86 | 79 |
| January 06, 2026 | 7,651 | 7,688.5 | 7,688.5 | 7,694 | 7,651 | 4,536 |
| January 05, 2026 | 7,662 | 7,664.5 | 7,664.5 | 7,672 | 7,661 | 39,197 |
| January 02, 2026 | 7,672 | 7,599.5 | 7,599.5 | 7,677.1 | 7,585 | 9,893 |
| December 31, 2025 | 7,666 | 7,663.5 | 7,663.5 | 7,666 | 7,663.5 | 2 |
| December 30, 2025 | 7,674 | 7,682.5 | 7,682.5 | 7,682.5 | 7,674 | 15 |
| December 29, 2025 | 7,658.06 | 7,666.5 | 7,666.5 | 7,670 | 7,658.06 | 211 |
| December 24, 2025 | 7,650 | 7,659.5 | 7,659.5 | 7,659.5 | 7,650 | 4 |
| December 23, 2025 | 7,636 | 7,658 | 7,658 | 7,658 | 7,636 | 5 |
| December 22, 2025 | 7,650.94 | 7,663.5 | 7,663.5 | 7,663.5 | 7,647 | 176 |
| December 19, 2025 | 7,652 | 7,654 | 7,654 | 7,654 | 7,650 | 5 |
| December 18, 2025 | 7,581.36 | 7,615 | 7,615 | 7,615 | 7,581.36 | 5 |
| December 17, 2025 | 7,635 | 7,565 | 7,565 | 7,635 | 7,565 | 18 |
| December 16, 2025 | 7,621 | 7,583 | 7,583 | 7,621 | 7,583 | 4,157 |
| December 15, 2025 | 7,710 | 7,675 | 7,675 | 7,710 | 7,658 | 25 |
| December 12, 2025 | 7,770 | 7,687 | 7,687 | 7,771 | 7,687 | 6,306 |
| December 11, 2025 | 7,700 | 7,708.5 | 7,708.5 | 7,717 | 7,695 | 1,088 |
| December 10, 2025 | 7,721 | 7,735 | 7,735 | 7,735 | 7,721 | 5 |
| December 09, 2025 | 7,729 | 7,751.5 | 7,751.5 | 7,755 | 7,729 | 1,943 |
| December 08, 2025 | 7,754 | 7,744 | 7,744 | 7,754 | 7,744 | 4 |
| December 05, 2025 | 7,734 | 7,762 | 7,762 | 7,770 | 7,733 | 7,926 |
| December 04, 2025 | 7,701 | 7,710 | 7,710 | 7,710 | 7,701 | 1,479 |
| December 03, 2025 | 7,690 | 7,692 | 7,692 | 7,705 | 7,683 | 5,677 |
| December 02, 2025 | 7,733 | 7,745.5 | 7,745.5 | 7,777 | 7,733 | 1,136 |
| December 01, 2025 | 7,704 | 7,746 | 7,746 | 7,746 | 7,704 | 3,749 |
| November 28, 2025 | 7,767 | 7,755.5 | 7,755.5 | 7,767 | 7,755.5 | 2 |
| November 27, 2025 | 7,730 | 7,711 | 7,711 | 7,731 | 7,711 | 2,289 |
| November 26, 2025 | 7,736.72 | 7,701 | 7,701 | 7,736.72 | 7,701 | 85 |