5,757.00
+34.5(+0.60%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,765.18 | 5,757 | 5,757 | 5,804.21 | 5,737 | 1,390 |
| February 19, 2026 | 5,756.5 | 5,722.5 | 5,722.5 | 5,756.5 | 5,716 | 934 |
| February 18, 2026 | 5,714 | 5,756.5 | 5,756.5 | 5,779.85 | 5,714 | 775 |
| February 17, 2026 | 5,674 | 5,701.5 | 5,701.5 | 5,701.5 | 5,674 | 1,049 |
| February 16, 2026 | 5,663 | 5,648.5 | 5,648.5 | 5,666.86 | 5,648.5 | 134 |
| February 13, 2026 | 5,631.15 | 5,636 | 5,636 | 5,636 | 5,601.15 | 317 |
| February 12, 2026 | 5,687 | 5,627.5 | 5,627.5 | 5,687 | 5,627.5 | 878 |
| February 11, 2026 | 5,615.87 | 5,658.5 | 5,658.5 | 5,658.5 | 5,604.18 | 1,651 |
| February 10, 2026 | 5,636 | 5,616 | 5,616 | 5,636 | 5,606 | 25 |
| February 09, 2026 | 5,661 | 5,610.5 | 5,610.5 | 5,661 | 5,580.25 | 285 |
| February 06, 2026 | 5,606.45 | 5,634.5 | 5,634.5 | 5,646 | 5,606.45 | 262 |
| February 05, 2026 | 5,609 | 5,609.5 | 5,609.5 | 5,640.22 | 5,609 | 290 |
| February 04, 2026 | 5,636 | 5,672.5 | 5,672.5 | 5,698.88 | 5,636 | 421 |
| February 03, 2026 | 5,629 | 5,588.5 | 5,588.5 | 5,629 | 5,560 | 13,534 |
| February 02, 2026 | 5,565 | 5,616 | 5,616 | 5,616.91 | 5,543 | 130 |
| January 30, 2026 | 5,542 | 5,545 | 5,545 | 5,555 | 5,512 | 628 |
| January 29, 2026 | 5,540 | 5,495 | 5,495 | 5,545.85 | 5,495 | 175 |
| January 28, 2026 | 5,531 | 5,493 | 5,493 | 5,545 | 5,493 | 486 |
| January 27, 2026 | 5,524 | 5,525 | 5,525 | 5,529 | 5,508 | 1,610 |
| January 26, 2026 | 5,502 | 5,507.5 | 5,507.5 | 5,516.94 | 5,475 | 79 |
| January 23, 2026 | 5,523 | 5,489.5 | 5,489.5 | 5,523 | 5,489.5 | 4,700 |
| January 22, 2026 | 5,546 | 5,516 | 5,516 | 5,550.95 | 5,516 | 7,093 |
| January 21, 2026 | 5,536 | 5,506.5 | 5,506.5 | 5,536 | 5,477 | 123 |
| January 20, 2026 | 5,489 | 5,492.5 | 5,492.5 | 5,493.18 | 5,474.1 | 33 |
| January 19, 2026 | 5,563 | 5,523.5 | 5,523.5 | 5,563 | 5,508.65 | 992 |
| January 16, 2026 | 5,548 | 5,546.92 | 5,546.92 | 5,555.91 | 5,539.09 | 52 |
| January 15, 2026 | 5,560.19 | 5,566.5 | 5,566.5 | 5,593 | 5,560.19 | 482 |
| January 14, 2026 | 5,540.65 | 5,553.88 | 5,553.88 | 5,576.65 | 5,532.7 | 3,141 |
| January 13, 2026 | 5,550.76 | 5,528 | 5,528 | 5,557 | 5,512.07 | 2,502 |
| January 12, 2026 | 5,539 | 5,550 | 5,550 | 5,556.87 | 5,539 | 21 |
| January 09, 2026 | 5,531 | 5,527 | 5,527 | 5,561.86 | 5,527 | 65 |
| January 08, 2026 | 5,475 | 5,522.5 | 5,522.5 | 5,528.9 | 5,475 | 4,781 |
| January 07, 2026 | 5,518.05 | 5,481 | 5,481 | 5,520.49 | 5,481 | 2,240 |
| January 06, 2026 | 5,510 | 5,520 | 5,520 | 5,557.87 | 5,501.59 | 929 |
| January 05, 2026 | 5,469 | 5,489 | 5,489 | 5,489 | 5,454.14 | 155 |
| January 02, 2026 | 5,517 | 5,457 | 5,457 | 5,518 | 5,444 | 976 |
| December 31, 2025 | 5,473.32 | 5,457.5 | 5,457.5 | 5,473.32 | 5,457.5 | 33 |
| December 30, 2025 | 5,440 | 5,445 | 5,445 | 5,480.33 | 5,440 | 298 |
| December 29, 2025 | 5,440 | 5,419 | 5,419 | 5,444 | 5,419 | 405 |
| December 24, 2025 | 5,464 | 5,420 | 5,420 | 5,464 | 5,420 | 24 |
| December 23, 2025 | 5,411 | 5,433 | 5,433 | 5,442.88 | 5,411 | 66 |
| December 22, 2025 | 5,466 | 5,420 | 5,420 | 5,466 | 5,408 | 52 |
| December 19, 2025 | 5,373 | 5,441.5 | 5,441.5 | 5,444 | 5,373 | 357 |
| December 18, 2025 | 5,416 | 5,393 | 5,393 | 5,416 | 5,393 | 25 |
| December 17, 2025 | 5,437 | 5,397 | 5,397 | 5,437 | 5,397 | 1,728 |
| December 16, 2025 | 5,386 | 5,353.5 | 5,353.5 | 5,388 | 5,338.52 | 1,406 |
| December 15, 2025 | 5,378 | 5,385 | 5,385 | 5,387.89 | 5,351 | 81 |
| December 12, 2025 | 5,353.1 | 5,321 | 5,321 | 5,353.1 | 5,321 | 118 |
| December 11, 2025 | 5,306 | 5,332.5 | 5,332.5 | 5,338.9 | 5,304.11 | 73 |
| December 10, 2025 | 5,332.91 | 5,332.5 | 5,301.48 | 5,347 | 5,332.5 | 415 |
| December 09, 2025 | 5,389 | 5,341.5 | 5,310.43 | 5,389 | 5,341.5 | 195 |
| December 08, 2025 | 5,380 | 5,349.5 | 5,318.38 | 5,389 | 5,346.08 | 7,475 |
| December 05, 2025 | 5,425.94 | 5,387.5 | 5,356.16 | 5,425.94 | 5,387.5 | 1,237 |
| December 04, 2025 | 5,458 | 5,414 | 5,414 | 5,458 | 5,408.9 | 738 |
| December 03, 2025 | 5,409.93 | 5,399.5 | 5,399.5 | 5,414.92 | 5,399.5 | 122 |
| December 02, 2025 | 5,418 | 5,411 | 5,411 | 5,434 | 5,408.91 | 1,490 |
| December 01, 2025 | 5,399 | 5,407.5 | 5,407.5 | 5,410.91 | 5,399 | 321 |
| November 28, 2025 | 5,401.3 | 5,407.5 | 5,407.5 | 5,419.88 | 5,401.3 | 456 |
| November 27, 2025 | 5,392 | 5,367 | 5,367 | 5,401.92 | 5,367 | 28 |
| November 26, 2025 | 5,337.02 | 5,381.5 | 5,381.5 | 5,381.5 | 5,326.94 | 212 |