5,417.00
-3(-0.06%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,421.69 | 5,417 | 5,417 | 5,457 | 5,417 | 104 |
| February 19, 2026 | 5,414.44 | 5,420 | 5,420 | 5,422.54 | 5,404.7 | 492 |
| February 18, 2026 | 5,403 | 5,421 | 5,421 | 5,437.6 | 5,403 | 55 |
| February 17, 2026 | 5,348 | 5,376 | 5,376 | 5,376 | 5,336 | 2,081 |
| February 16, 2026 | 5,291 | 5,328 | 5,328 | 5,330.65 | 5,291 | 156 |
| February 13, 2026 | 5,308 | 5,296.5 | 5,296.5 | 5,308 | 5,278.35 | 1,434 |
| February 12, 2026 | 5,422 | 5,303.5 | 5,303.5 | 5,422 | 5,303.5 | 138 |
| February 11, 2026 | 5,350.68 | 5,374.5 | 5,374.5 | 5,376.25 | 5,350.68 | 128 |
| February 10, 2026 | 5,403 | 5,359 | 5,359 | 5,403 | 5,352 | 635 |
| February 09, 2026 | 5,362 | 5,369.5 | 5,369.5 | 5,372 | 5,357.7 | 478 |
| February 06, 2026 | 5,301 | 5,305 | 5,305 | 5,305 | 5,290.4 | 29 |
| February 05, 2026 | 5,283 | 5,266 | 5,266 | 5,283 | 5,237.39 | 2,482 |
| February 04, 2026 | 5,272 | 5,278 | 5,278 | 5,313 | 5,267 | 381 |
| February 03, 2026 | 5,265 | 5,258 | 5,258 | 5,278 | 5,233.4 | 1,115 |
| February 02, 2026 | 5,151 | 5,227 | 5,227 | 5,245.97 | 5,151 | 1,181 |
| January 30, 2026 | 5,180 | 5,177 | 5,177 | 5,180 | 5,177 | 7 |
| January 29, 2026 | 5,228.7 | 5,178 | 5,178 | 5,237 | 5,178 | 1,058 |
| January 28, 2026 | 5,237 | 5,203 | 5,203 | 5,237 | 5,188 | 1,665 |
| January 27, 2026 | 5,199 | 5,229 | 5,229 | 5,229 | 5,185 | 975 |
| January 26, 2026 | 5,180 | 5,184 | 5,184 | 5,184 | 5,174.87 | 821 |
| January 23, 2026 | 5,170 | 5,154.5 | 5,154.5 | 5,182 | 5,153.6 | 297 |
| January 22, 2026 | 5,185.88 | 5,190 | 5,190 | 5,191 | 5,164.69 | 815 |
| January 21, 2026 | 5,102.8 | 5,104.5 | 5,104.5 | 5,108 | 5,102.8 | 569 |
| January 20, 2026 | 5,116 | 5,098 | 5,098 | 5,116 | 5,083.5 | 104 |
| January 19, 2026 | 5,080 | 5,132 | 5,132 | 5,132 | 5,080 | 1,140 |
| January 16, 2026 | 5,180.55 | 5,179 | 5,179 | 5,180.55 | 5,169.65 | 104 |
| January 15, 2026 | 5,164.56 | 5,182.5 | 5,182.5 | 5,182.5 | 5,158.45 | 2,060 |
| January 14, 2026 | 5,147.6 | 5,147.4 | 5,147.4 | 5,157.4 | 5,147.4 | 76 |
| January 13, 2026 | 5,169 | 5,150 | 5,150 | 5,169 | 5,145 | 410 |
| January 12, 2026 | 5,148.35 | 5,157.5 | 5,157.5 | 5,157.5 | 5,148.35 | 246 |
| January 09, 2026 | 5,150 | 5,150.5 | 5,150.5 | 5,154 | 5,150 | 2 |
| January 08, 2026 | 5,137.6 | 5,131.5 | 5,131.5 | 5,137.6 | 5,130.4 | 250 |
| January 07, 2026 | 5,121.55 | 5,123 | 5,123 | 5,123 | 5,113.45 | 232 |
| January 06, 2026 | 5,090 | 5,089.5 | 5,089.5 | 5,099 | 5,089.5 | 169 |
| January 05, 2026 | 5,060.19 | 5,073 | 5,073 | 5,073 | 5,060.19 | 229 |
| January 02, 2026 | 4,980.5 | 5,039 | 5,039 | 5,049.88 | 4,980.5 | 42 |
| December 31, 2025 | 5,006.95 | 5,000.75 | 5,000.75 | 5,006.98 | 4,988.05 | 12 |
| December 30, 2025 | 4,974 | 5,012 | 5,012 | 5,012 | 4,966.73 | 899 |
| December 29, 2025 | 5,005.73 | 4,969 | 4,969 | 5,156 | 4,961.63 | 148 |
| December 24, 2025 | 4,940.5 | 4,957.5 | 4,957.5 | 4,971.75 | 4,940.5 | 7 |
| December 23, 2025 | 4,996 | 4,972.25 | 4,972.25 | 4,996 | 4,960.23 | 52 |
| December 22, 2025 | 4,975.06 | 4,979.75 | 4,979.75 | 4,979.75 | 4,955.11 | 142 |
| December 19, 2025 | 4,959.5 | 4,986 | 4,986 | 4,991.17 | 4,959.5 | 42 |
| December 18, 2025 | 4,932 | 4,958.75 | 4,958.75 | 4,958.75 | 4,929.27 | 2,115 |
| December 17, 2025 | 4,948.27 | 4,922 | 4,922 | 4,952.75 | 4,922 | 44 |
| December 16, 2025 | 4,963.5 | 4,939 | 4,939 | 4,974 | 4,932.75 | 40 |
| December 15, 2025 | 4,966.5 | 4,981.25 | 4,981.25 | 4,986 | 4,962.5 | 207 |
| December 12, 2025 | 4,945.88 | 4,941.75 | 4,941.75 | 4,984 | 4,930 | 122 |
| December 11, 2025 | 4,894 | 4,935.5 | 4,935.5 | 4,935.5 | 4,894 | 448 |
| December 10, 2025 | 4,893 | 4,893.75 | 4,893.75 | 4,901.5 | 4,883.5 | 3,795 |
| December 09, 2025 | 4,884.05 | 4,898.75 | 4,898.75 | 4,913.5 | 4,879.78 | 911 |
| December 08, 2025 | 4,909 | 4,885 | 4,885 | 4,909 | 4,884.5 | 3,398 |
| December 05, 2025 | 4,895.15 | 4,881.5 | 4,881.5 | 4,895.15 | 4,878 | 1,077 |
| December 04, 2025 | 4,868 | 4,871.5 | 4,871.5 | 4,874.5 | 4,853.2 | 82 |
| December 03, 2025 | 4,913.5 | 4,833.25 | 4,833.25 | 4,913.5 | 4,833.25 | 2,432 |
| December 02, 2025 | 4,890.5 | 4,880.5 | 4,880.5 | 4,890.5 | 4,877.99 | 81 |
| December 01, 2025 | 4,858.55 | 4,863.75 | 4,863.75 | 4,863.75 | 4,858.55 | 616 |
| November 28, 2025 | 4,847.05 | 4,858.75 | 4,858.75 | 4,868.45 | 4,847.05 | 111 |
| November 27, 2025 | 4,858.65 | 4,841.25 | 4,841.25 | 4,858.65 | 4,843.2 | 50 |
| November 26, 2025 | 4,835.18 | 4,839.25 | 4,839.25 | 4,843.7 | 4,823.6 | 103 |