5,449.00
+57(+1.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,404 | 5,449 | 5,449 | 5,456 | 5,393.55 | 62,730 |
| February 19, 2026 | 5,413 | 5,392 | 5,392 | 5,439 | 5,367 | 30,625 |
| February 18, 2026 | 5,379 | 5,433 | 5,418.42 | 5,437 | 5,379 | 68,236 |
| February 17, 2026 | 5,316 | 5,373 | 5,358.59 | 5,377 | 5,304.3 | 20,880 |
| February 16, 2026 | 5,328 | 5,307 | 5,292.76 | 5,334.45 | 5,307 | 23,002 |
| February 13, 2026 | 5,336 | 5,321 | 5,306.73 | 5,341 | 5,300 | 76,424 |
| February 12, 2026 | 5,412.5 | 5,342 | 5,327.67 | 5,413 | 5,336 | 40,137 |
| February 11, 2026 | 5,374 | 5,358 | 5,343.63 | 5,379 | 5,332 | 71,225 |
| February 10, 2026 | 5,385.85 | 5,371 | 5,356.59 | 5,401.8 | 5,369 | 147,515 |
| February 09, 2026 | 5,349 | 5,378 | 5,363.57 | 5,378 | 5,326.64 | 43,158 |
| February 06, 2026 | 5,247.85 | 5,308 | 5,308 | 5,309.1 | 5,236 | 34,655 |
| February 05, 2026 | 5,279 | 5,253.5 | 5,253.5 | 5,294 | 5,230 | 91,844 |
| February 04, 2026 | 5,281 | 5,262 | 5,262 | 5,294 | 5,247 | 68,097 |
| February 03, 2026 | 5,315 | 5,269 | 5,269 | 5,342 | 5,253 | 21,433 |
| February 02, 2026 | 5,204 | 5,293 | 5,293 | 5,304 | 5,203.19 | 73,237 |
| January 30, 2026 | 5,215.31 | 5,251 | 5,251 | 5,264 | 5,214 | 315,753 |
| January 29, 2026 | 5,264 | 5,201 | 5,201 | 5,270 | 5,199 | 54,221 |
| January 28, 2026 | 5,326 | 5,240 | 5,240 | 5,334.8 | 5,240 | 78,059 |
| January 27, 2026 | 5,291 | 5,314 | 5,314 | 5,317.8 | 5,275 | 22,395 |
| January 26, 2026 | 5,262 | 5,269 | 5,269 | 5,278.85 | 5,246 | 50,503 |
| January 23, 2026 | 5,267 | 5,251 | 5,251 | 5,275 | 5,233.52 | 47,283 |
| January 22, 2026 | 5,276.77 | 5,284 | 5,284 | 5,315 | 5,269 | 44,868 |
| January 21, 2026 | 5,231 | 5,220 | 5,220 | 5,239 | 5,186 | 33,884 |
| January 20, 2026 | 5,209 | 5,230 | 5,230 | 5,238 | 5,180 | 450,473 |
| January 19, 2026 | 5,246.9 | 5,235.5 | 5,235.5 | 5,275 | 5,232 | 104,576 |
| January 16, 2026 | 5,335 | 5,321 | 5,321 | 5,340 | 5,304 | 131,386 |
| January 15, 2026 | 5,338 | 5,337 | 5,337 | 5,351.5 | 5,316.3 | 58,761 |
| January 14, 2026 | 5,332 | 5,308 | 5,308 | 5,342.87 | 5,307.45 | 42,393 |
| January 13, 2026 | 5,321 | 5,328 | 5,328 | 5,336 | 5,306.75 | 28,340 |
| January 12, 2026 | 5,302 | 5,318 | 5,318 | 5,318 | 5,283.67 | 110,497 |
| January 09, 2026 | 5,237 | 5,303 | 5,303 | 5,303 | 5,237 | 142,978 |
| January 08, 2026 | 5,227 | 5,218 | 5,218 | 5,250.4 | 5,218 | 45,414 |
| January 07, 2026 | 5,236.9 | 5,235 | 5,235 | 5,239 | 5,219 | 79,774 |
| January 06, 2026 | 5,224 | 5,234 | 5,234 | 5,243 | 5,197 | 45,385 |
| January 05, 2026 | 5,252 | 5,231 | 5,231 | 5,252 | 5,196.21 | 71,663 |
| January 02, 2026 | 5,145 | 5,191 | 5,191 | 5,198 | 5,141.05 | 29,080 |
| December 31, 2025 | 5,122 | 5,137 | 5,137 | 5,166 | 5,122 | 6,494 |
| December 30, 2025 | 5,097.55 | 5,173.5 | 5,173.5 | 5,175 | 5,097.55 | 69,380 |
| December 29, 2025 | 5,121 | 5,106 | 5,106 | 5,131 | 5,093 | 31,078 |
| December 24, 2025 | 5,116 | 5,115 | 5,115 | 5,121 | 5,091 | 1,482 |
| December 23, 2025 | 5,098 | 5,109 | 5,109 | 5,111 | 5,091 | 27,178 |
| December 22, 2025 | 5,121 | 5,106 | 5,106 | 5,134 | 5,100 | 31,567 |
| December 19, 2025 | 5,112 | 5,136 | 5,136 | 5,146 | 5,109.55 | 43,539 |
| December 18, 2025 | 5,077 | 5,124 | 5,124 | 5,124 | 5,070 | 204,235 |
| December 17, 2025 | 5,135 | 5,079 | 5,079 | 5,136 | 5,077 | 33,194 |
| December 16, 2025 | 5,124 | 5,098 | 5,098 | 5,135 | 5,098 | 65,458 |
| December 15, 2025 | 5,130 | 5,142 | 5,142 | 5,147 | 5,127 | 397,857 |
| December 12, 2025 | 5,156 | 5,122 | 5,122 | 5,175 | 5,122 | 14,523 |
| December 11, 2025 | 5,085 | 5,133 | 5,133 | 5,142 | 5,070 | 23,570 |
| December 10, 2025 | 5,086 | 5,079 | 5,079 | 5,094 | 5,069 | 48,634 |
| December 09, 2025 | 5,096 | 5,090 | 5,090 | 5,111 | 5,077 | 31,762 |
| December 08, 2025 | 5,094 | 5,088 | 5,088 | 5,104 | 5,081 | 10,945 |
| December 05, 2025 | 5,100 | 5,088 | 5,088 | 5,112 | 5,084 | 9,101 |
| December 04, 2025 | 5,098 | 5,083 | 5,083 | 5,103 | 5,081.85 | 53,778 |
| December 03, 2025 | 5,118 | 5,072 | 5,072 | 5,119 | 5,069 | 64,558 |
| December 02, 2025 | 5,082 | 5,099 | 5,099 | 5,116.6 | 5,074 | 77,725 |
| December 01, 2025 | 5,053 | 5,070 | 5,070 | 5,074 | 5,031 | 56,118 |
| November 28, 2025 | 5,050 | 5,054 | 5,054 | 5,064 | 5,030.27 | 44,616 |
| November 27, 2025 | 5,034 | 5,039 | 5,039 | 5,051 | 5,028 | 73,495 |
| November 26, 2025 | 5,011.4 | 5,047 | 5,047 | 5,047 | 4,993.5 | 134,996 |