7,816.00
-1(-0.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 7,841 | 7,829 | 7,829 | 7,841 | 7,829 | 316 |
| February 18, 2026 | 7,777.89 | 7,817 | 7,817 | 7,817 | 7,777.89 | 278 |
| February 17, 2026 | 7,757.86 | 7,760.5 | 7,760.5 | 7,760.5 | 7,728.34 | 140 |
| February 16, 2026 | 7,739 | 7,739 | 7,739 | 7,739 | 7,739 | 0 |
| February 13, 2026 | 7,678 | 7,730.5 | 7,730.5 | 7,730.5 | 7,677 | 1,301 |
| February 12, 2026 | 7,757.88 | 7,690 | 7,690 | 7,758.25 | 7,690 | 316 |
| February 11, 2026 | 7,698.77 | 7,721.5 | 7,721.5 | 7,721.5 | 7,689.74 | 558 |
| February 10, 2026 | 7,682.62 | 7,682.62 | 7,682.62 | 7,682.62 | 7,682.62 | 1,272 |
| February 09, 2026 | 7,713 | 7,685.5 | 7,685.5 | 7,730.02 | 7,660.31 | 3,680 |
| February 06, 2026 | 7,665 | 7,665 | 7,665 | 7,665 | 7,665 | 0 |
| February 05, 2026 | 7,569 | 7,569.5 | 7,569.5 | 7,569.5 | 7,569 | 548 |
| February 04, 2026 | 7,515.52 | 7,573 | 7,573 | 7,573 | 7,515.52 | 517 |
| February 03, 2026 | 7,510 | 7,530.5 | 7,530.5 | 7,530.5 | 7,509 | 490 |
| February 02, 2026 | 7,408 | 7,509.5 | 7,509.5 | 7,509.5 | 7,408 | 2,113 |
| January 30, 2026 | 7,370 | 7,424 | 7,424 | 7,424 | 7,370 | 272 |
| January 29, 2026 | 7,457 | 7,424 | 7,424 | 7,457 | 7,424 | 243 |
| January 28, 2026 | 7,434.83 | 7,454.5 | 7,454.5 | 7,454.5 | 7,434.83 | 996 |
| January 27, 2026 | 7,466 | 7,445.5 | 7,445.5 | 7,466 | 7,445.5 | 209 |
| January 26, 2026 | 7,477.01 | 7,467.5 | 7,467.5 | 7,477.01 | 7,467.5 | 367 |
| January 23, 2026 | 7,538.81 | 7,516.5 | 7,516.5 | 7,538.81 | 7,516.5 | 4,393 |
| January 22, 2026 | 7,638 | 7,614.5 | 7,614.5 | 7,638 | 7,603.67 | 528 |
| January 21, 2026 | 7,526.97 | 7,595.5 | 7,595.5 | 7,595.5 | 7,521 | 364 |
| January 20, 2026 | 7,483 | 7,545 | 7,545 | 7,545 | 7,483 | 0 |
| January 19, 2026 | 7,592.92 | 7,547.5 | 7,547.5 | 7,592.92 | 7,547.5 | 415 |
| January 16, 2026 | 7,662.66 | 7,629.71 | 7,629.71 | 7,662.66 | 7,629.71 | 1,306 |
| January 15, 2026 | 7,604.59 | 7,675.5 | 7,675.5 | 7,675.5 | 7,604.59 | 2,849 |
| January 14, 2026 | 7,560.14 | 7,550 | 7,550 | 7,560.14 | 7,550 | 2,003 |
| January 13, 2026 | 7,533.83 | 7,565 | 7,565 | 7,565 | 7,533.83 | 503 |
| January 12, 2026 | 7,527 | 7,535 | 7,535 | 7,535 | 7,522 | 610 |
| January 09, 2026 | 7,550 | 7,575.5 | 7,575.5 | 7,575.5 | 7,550 | 0 |
| January 08, 2026 | 7,465 | 7,509 | 7,509 | 7,509 | 7,465 | 366 |
| January 07, 2026 | 7,516 | 7,494 | 7,494 | 7,532.87 | 7,490 | 795 |
| January 06, 2026 | 7,470 | 7,475 | 7,475 | 7,475 | 7,470 | 248 |
| January 05, 2026 | 7,439.3 | 7,431.5 | 7,431.5 | 7,439.3 | 7,413 | 375 |
| January 02, 2026 | 7,346 | 7,347 | 7,347 | 7,347 | 7,346 | 324 |
| December 31, 2025 | 7,375 | 7,366.5 | 7,366.5 | 7,375 | 7,366.5 | 34 |
| December 30, 2025 | 7,360 | 7,379 | 7,379 | 7,393 | 7,360 | 495 |
| December 29, 2025 | 7,385 | 7,358 | 7,358 | 7,385.06 | 7,358 | 1,239 |
| December 24, 2025 | 7,343.22 | 7,350 | 7,350 | 7,350 | 7,343.18 | 501 |
| December 23, 2025 | 7,377.81 | 7,356 | 7,356 | 7,377.81 | 7,356 | 265 |
| December 22, 2025 | 7,381.88 | 7,393.5 | 7,393.5 | 7,393.5 | 7,381.88 | 95 |
| December 19, 2025 | 7,380 | 7,380 | 7,380 | 7,380 | 7,380 | 166 |
| December 18, 2025 | 7,341 | 7,341 | 7,341 | 7,341 | 7,341 | 0 |
| December 17, 2025 | 7,361.67 | 7,296.5 | 7,296.5 | 7,385.68 | 7,295 | 11,299 |
| December 16, 2025 | 7,297 | 7,297 | 7,297 | 7,297 | 7,297 | 0 |
| December 15, 2025 | 7,420 | 7,388 | 7,388 | 7,420.24 | 7,362.92 | 237 |
| December 12, 2025 | 7,482 | 7,398.5 | 7,398.5 | 7,492 | 7,398.5 | 438 |
| December 11, 2025 | 7,386.41 | 7,405.5 | 7,405.5 | 7,405.5 | 7,386.41 | 438 |
| December 10, 2025 | 7,356 | 7,364 | 7,364 | 7,364 | 7,356 | 7,853 |
| December 09, 2025 | 7,357.74 | 7,387.5 | 7,387.5 | 7,387.5 | 7,357.74 | 46 |
| December 08, 2025 | 7,397.45 | 7,373.5 | 7,373.5 | 7,397.45 | 7,373.5 | 250 |
| December 05, 2025 | 7,374.93 | 7,399.5 | 7,399.5 | 7,399.5 | 7,374.93 | 140 |
| December 04, 2025 | 7,355.5 | 7,355.5 | 7,355.5 | 7,355.5 | 7,355.5 | 0 |
| December 03, 2025 | 7,310 | 7,321 | 7,321 | 7,321 | 7,310 | 984 |
| December 02, 2025 | 7,359.5 | 7,359.5 | 7,359.5 | 7,359.5 | 7,359.5 | 0 |
| December 01, 2025 | 7,376.54 | 7,379 | 7,379 | 7,379 | 7,359 | 26 |
| November 28, 2025 | 7,387 | 7,399 | 7,399 | 7,399 | 7,387 | 197 |
| November 27, 2025 | 7,328 | 7,328 | 7,328 | 7,328 | 7,328 | 0 |
| November 26, 2025 | 7,324 | 7,346.5 | 7,346.5 | 7,346.5 | 7,322 | 718 |
| November 25, 2025 | 7,230.82 | 7,259.5 | 7,259.5 | 7,259.5 | 7,230.82 | 600 |