8,203.00
-58(-0.70%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,123.55 | 8,203 | 8,203 | 8,214.92 | 8,084 | 22,948 |
| February 19, 2026 | 8,262 | 8,261 | 8,261 | 8,262 | 8,225.79 | 18,261 |
| February 18, 2026 | 8,170 | 8,227 | 8,227 | 8,241.87 | 8,170 | 4,049 |
| February 17, 2026 | 8,141 | 8,162 | 8,162 | 8,182 | 8,115 | 15,323 |
| February 16, 2026 | 8,031 | 8,129 | 8,129 | 8,163 | 8,031 | 9,417 |
| February 13, 2026 | 8,096 | 8,089 | 8,089 | 8,096 | 7,998 | 24,505 |
| February 12, 2026 | 8,234 | 8,137 | 8,137 | 8,247 | 8,121 | 8,343 |
| February 11, 2026 | 8,296 | 8,242 | 8,242 | 8,296 | 8,234 | 30,469 |
| February 10, 2026 | 8,207 | 8,309 | 8,309 | 8,310 | 8,207 | 11,797 |
| February 09, 2026 | 8,253 | 8,301 | 8,301 | 8,301 | 8,229 | 11,700 |
| February 06, 2026 | 8,144 | 8,247 | 8,247 | 8,251 | 8,141 | 15,286 |
| February 05, 2026 | 8,198 | 8,172 | 8,172 | 8,226 | 8,136 | 32,282 |
| February 04, 2026 | 8,117 | 8,070 | 8,070 | 8,140.66 | 8,053 | 12,020 |
| February 03, 2026 | 8,144 | 8,132 | 8,132 | 8,173 | 8,130.38 | 13,022 |
| February 02, 2026 | 8,180 | 8,266 | 8,266 | 8,281.2 | 8,173 | 19,342 |
| January 30, 2026 | 8,342 | 8,343 | 8,343 | 8,391 | 8,328 | 24,640 |
| January 29, 2026 | 8,514 | 8,440 | 8,440 | 8,555 | 8,407.83 | 25,332 |
| January 28, 2026 | 8,473 | 8,433 | 8,433 | 8,498 | 8,418 | 14,730 |
| January 27, 2026 | 8,363 | 8,322 | 8,322 | 8,373 | 8,317.13 | 11,323 |
| January 26, 2026 | 8,280 | 8,270 | 8,270 | 8,297 | 8,241 | 11,768 |
| January 23, 2026 | 8,378 | 8,320 | 8,320 | 8,387 | 8,320 | 15,008 |
| January 22, 2026 | 8,372 | 8,439 | 8,439 | 8,455 | 8,361 | 12,315 |
| January 21, 2026 | 8,383.38 | 8,422.5 | 8,422.5 | 8,456 | 8,379 | 9,170 |
| January 20, 2026 | 8,357 | 8,358 | 8,358 | 8,399 | 8,299.85 | 10,770 |
| January 19, 2026 | 8,428 | 8,424 | 8,424 | 8,440.7 | 8,407 | 5,782 |
| January 16, 2026 | 8,481.49 | 8,417 | 8,417 | 8,491 | 8,407.45 | 11,154 |
| January 15, 2026 | 8,520 | 8,607 | 8,607 | 8,607 | 8,502 | 7,380 |
| January 14, 2026 | 8,608 | 8,552 | 8,534.98 | 8,617 | 8,507.68 | 14,795 |
| January 13, 2026 | 8,571 | 8,642.5 | 8,642.5 | 8,646 | 8,554 | 8,126 |
| January 12, 2026 | 8,520.18 | 8,593 | 8,593 | 8,606 | 8,486 | 8,864 |
| January 09, 2026 | 8,363 | 8,413 | 8,413 | 8,420.4 | 8,353 | 8,606 |
| January 08, 2026 | 8,347 | 8,392 | 8,392 | 8,416 | 8,339 | 8,749 |
| January 07, 2026 | 8,431.36 | 8,402 | 8,402 | 8,438.99 | 8,365 | 21,102 |
| January 06, 2026 | 8,480 | 8,528 | 8,528 | 8,551 | 8,473.03 | 11,422 |
| January 05, 2026 | 8,461 | 8,413 | 8,413 | 8,462 | 8,368.05 | 16,438 |
| January 02, 2026 | 8,541 | 8,454 | 8,454 | 8,541 | 8,420 | 13,089 |
| December 31, 2025 | 8,254 | 8,199 | 8,199 | 8,254 | 8,183.13 | 2,641 |
| December 30, 2025 | 8,217 | 8,250 | 8,250 | 8,270 | 8,217 | 5,099 |
| December 29, 2025 | 8,176 | 8,157 | 8,157 | 8,179.84 | 8,126.88 | 3,239 |
| December 24, 2025 | 8,179 | 8,200 | 8,200 | 8,200 | 8,179 | 1,283 |
| December 23, 2025 | 8,201 | 8,187 | 8,187 | 8,201 | 8,151.8 | 4,600 |
| December 22, 2025 | 8,259 | 8,258 | 8,258 | 8,274 | 8,226.42 | 3,623 |
| December 19, 2025 | 8,271 | 8,304 | 8,304 | 8,312 | 8,253.37 | 2,593 |
| December 18, 2025 | 8,216 | 8,254 | 8,254 | 8,254 | 8,191 | 8,235 |
| December 17, 2025 | 8,247.51 | 8,163 | 8,163 | 8,265 | 8,163 | 9,354 |
| December 16, 2025 | 8,121 | 8,077 | 8,077 | 8,125 | 8,001 | 12,469 |
| December 15, 2025 | 8,281 | 8,258 | 8,258 | 8,295 | 8,246.3 | 6,803 |
| December 12, 2025 | 8,380 | 8,304 | 8,304 | 8,400 | 8,302 | 4,096 |
| December 11, 2025 | 8,262 | 8,275 | 8,275 | 8,294.92 | 8,238 | 46,278 |
| December 10, 2025 | 8,300.17 | 8,316 | 8,301.61 | 8,352 | 8,300.17 | 6,666 |
| December 09, 2025 | 8,283 | 8,309 | 8,294.62 | 8,309 | 8,270 | 25,783 |
| December 08, 2025 | 8,443 | 8,418 | 8,403.44 | 8,457 | 8,417.9 | 5,063 |
| December 05, 2025 | 8,511 | 8,516 | 8,516 | 8,536.4 | 8,495 | 63,102 |
| December 04, 2025 | 8,417 | 8,399 | 8,399 | 8,430 | 8,373 | 73,116 |
| December 03, 2025 | 8,394 | 8,351 | 8,351 | 8,405 | 8,337 | 7,852 |
| December 02, 2025 | 8,538 | 8,506 | 8,506 | 8,562 | 8,500.56 | 11,385 |
| December 01, 2025 | 8,523 | 8,540 | 8,540 | 8,549 | 8,475.52 | 10,987 |
| November 28, 2025 | 8,482 | 8,521 | 8,521 | 8,550 | 8,472 | 14,323 |
| November 27, 2025 | 8,508.93 | 8,496 | 8,495.91 | 8,522 | 8,495.91 | 3,970 |
| November 26, 2025 | 8,548 | 8,501 | 8,501 | 8,562 | 8,494.08 | 12,794 |