7,140.50
+29(+0.41%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 7,069 | 7,140.5 | 7,140.5 | 7,173 | 7,069 | 1,676 |
| February 19, 2026 | 7,126 | 7,111.5 | 7,111.5 | 7,126 | 7,111.5 | 47 |
| February 18, 2026 | 7,012 | 7,080.5 | 7,080.5 | 7,110 | 7,009 | 1,385 |
| February 17, 2026 | 7,076 | 7,028.5 | 7,028.5 | 7,114 | 7,028.5 | 176 |
| February 16, 2026 | 7,023.58 | 6,990.5 | 6,990.5 | 7,029 | 6,984.12 | 835 |
| February 13, 2026 | 7,019 | 6,980 | 6,980 | 7,019 | 6,947.53 | 254 |
| February 12, 2026 | 7,131 | 7,040.5 | 7,040.5 | 7,131 | 7,040.5 | 1,427 |
| February 11, 2026 | 6,977 | 7,063.5 | 7,063.5 | 7,095 | 6,977 | 160 |
| February 10, 2026 | 7,048 | 7,014 | 7,014 | 7,048 | 7,014 | 18 |
| February 09, 2026 | 7,031 | 6,995.5 | 6,995.5 | 7,034 | 6,955 | 237 |
| February 06, 2026 | 6,943.48 | 6,964 | 6,964 | 7,095 | 6,943.48 | 199 |
| February 05, 2026 | 6,966 | 6,913.5 | 6,913.5 | 7,009 | 6,913.5 | 569 |
| February 04, 2026 | 6,901 | 6,927 | 6,927 | 6,981 | 6,901 | 367 |
| February 03, 2026 | 6,880 | 6,843 | 6,843 | 6,882 | 6,843 | 19 |
| February 02, 2026 | 6,750.17 | 6,801.5 | 6,801.5 | 6,806.14 | 6,750.17 | 1,676 |
| January 30, 2026 | 6,775 | 6,686 | 6,686 | 6,775 | 6,686 | 54 |
| January 29, 2026 | 6,745 | 6,705.5 | 6,705.5 | 6,869 | 6,705.5 | 686 |
| January 28, 2026 | 6,728 | 6,682 | 6,682 | 6,728 | 6,682 | 179 |
| January 27, 2026 | 6,727 | 6,708 | 6,708 | 6,727 | 6,708 | 80 |
| January 26, 2026 | 6,705 | 6,671.5 | 6,671.5 | 6,705 | 6,671.5 | 0 |
| January 23, 2026 | 6,703 | 6,658 | 6,658 | 6,703 | 6,658 | 40 |
| January 22, 2026 | 6,746 | 6,725 | 6,725 | 6,747 | 6,725 | 4 |
| January 21, 2026 | 6,714 | 6,683 | 6,683 | 6,714 | 6,683 | 1 |
| January 20, 2026 | 6,582 | 6,645 | 6,645 | 6,645 | 6,582 | 20 |
| January 19, 2026 | 6,721 | 6,664.5 | 6,664.5 | 6,758 | 6,664.5 | 51 |
| January 16, 2026 | 6,660 | 6,703.4 | 6,703.4 | 6,710 | 6,660 | 323 |
| January 15, 2026 | 6,695 | 6,702 | 6,702 | 6,712 | 6,695 | 99 |
| January 14, 2026 | 6,661 | 6,646.5 | 6,646.5 | 6,661 | 6,646.5 | 2 |
| January 13, 2026 | 6,620.41 | 6,638 | 6,638 | 6,638 | 6,537 | 97 |
| January 12, 2026 | 6,627.52 | 6,590.5 | 6,590.5 | 6,627.52 | 6,523 | 864 |
| January 09, 2026 | 6,597 | 6,598 | 6,598 | 6,618 | 6,597 | 311 |
| January 08, 2026 | 6,548.5 | 6,548.5 | 6,548.5 | 6,548.5 | 6,548.5 | 0 |
| January 07, 2026 | 6,524 | 6,529.5 | 6,529.5 | 6,529.5 | 6,522.6 | 157 |
| January 06, 2026 | 6,583.42 | 6,510 | 6,510 | 6,584 | 6,510 | 62 |
| January 05, 2026 | 6,592.54 | 6,550 | 6,550 | 6,592.54 | 6,550 | 180 |
| January 02, 2026 | 6,561 | 6,533 | 6,533 | 6,561 | 6,533 | 15 |
| December 31, 2025 | 6,570 | 6,506.5 | 6,506.5 | 6,570 | 6,506.5 | 1 |
| December 30, 2025 | 6,518 | 6,521 | 6,521 | 6,521 | 6,518 | 0 |
| December 29, 2025 | 6,460.67 | 6,472 | 6,472 | 6,579 | 6,460.67 | 73 |
| December 24, 2025 | 6,418 | 6,464 | 6,464 | 6,499 | 6,418 | 392 |
| December 23, 2025 | 6,412 | 6,464.5 | 6,464.5 | 6,493.41 | 6,412 | 558 |
| December 22, 2025 | 6,424 | 6,440.5 | 6,440.5 | 6,503 | 6,419 | 348 |
| December 19, 2025 | 6,503 | 6,481.5 | 6,481.5 | 6,547 | 6,481.5 | 210 |
| December 18, 2025 | 6,479 | 6,464.5 | 6,464.5 | 6,479 | 6,464.5 | 2 |
| December 17, 2025 | 6,505 | 6,413 | 6,413 | 6,505 | 6,413 | 456 |
| December 16, 2025 | 6,448 | 6,398.5 | 6,398.5 | 6,448 | 6,398.5 | 3,834 |
| December 15, 2025 | 6,475.41 | 6,466.5 | 6,466.5 | 6,496 | 6,466.5 | 114 |
| December 12, 2025 | 6,473.43 | 6,414 | 6,414 | 6,473.43 | 6,414 | 308 |
| December 11, 2025 | 6,430 | 6,413.5 | 6,413.5 | 6,430 | 6,413.5 | 600 |
| December 10, 2025 | 6,380.55 | 6,365 | 6,365 | 6,391 | 6,365 | 279 |
| December 09, 2025 | 6,412.81 | 6,370 | 6,370 | 6,412.81 | 6,370 | 17 |
| December 08, 2025 | 6,343 | 6,355 | 6,355 | 6,401 | 6,343 | 9 |
| December 05, 2025 | 6,428.04 | 6,398.5 | 6,398.5 | 6,428.41 | 6,398.5 | 445 |
| December 04, 2025 | 6,390.5 | 6,390.5 | 6,390.5 | 6,390.5 | 6,390.5 | 0 |
| December 03, 2025 | 6,407.41 | 6,369.5 | 6,369.5 | 6,415 | 6,369.5 | 195 |
| December 02, 2025 | 6,453 | 6,406 | 6,406 | 6,601.38 | 6,406 | 4,028 |
| December 01, 2025 | 6,405 | 6,391 | 6,391 | 6,425 | 6,354 | 155 |
| November 28, 2025 | 6,343 | 6,378.5 | 6,378.5 | 6,378.5 | 6,343 | 1 |
| November 27, 2025 | 6,393 | 6,364 | 6,364 | 6,393 | 6,364 | 642 |
| November 26, 2025 | 6,383 | 6,383 | 6,383 | 6,383 | 6,383 | 70 |