8,881.00
+25(+0.28%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8,885 | 8,881 | 8,881 | 8,911 | 8,828.98 | 10,806 |
| February 19, 2026 | 8,894.73 | 8,856 | 8,856 | 8,906 | 8,839 | 3,968 |
| February 18, 2026 | 8,862 | 8,903 | 8,903 | 8,910 | 8,842 | 9,251 |
| February 17, 2026 | 8,796 | 8,820 | 8,820 | 8,843 | 8,751 | 5,901 |
| February 16, 2026 | 8,848 | 8,821 | 8,821 | 8,863 | 8,821 | 9,791 |
| February 13, 2026 | 8,814 | 8,852 | 8,852 | 8,860 | 8,778.95 | 22,182 |
| February 12, 2026 | 8,982 | 8,859 | 8,859 | 8,995 | 8,854 | 17,266 |
| February 11, 2026 | 8,978 | 8,962 | 8,962 | 9,016 | 8,938.41 | 9,749 |
| February 10, 2026 | 8,985.66 | 8,994 | 8,994 | 9,015 | 8,971 | 6,891 |
| February 09, 2026 | 8,945.51 | 8,990 | 8,990 | 9,042 | 8,911.6 | 11,975 |
| February 06, 2026 | 8,753.91 | 8,897 | 8,897 | 8,898 | 8,724 | 9,308 |
| February 05, 2026 | 8,887 | 8,798.5 | 8,798.5 | 8,905 | 8,695 | 35,691 |
| February 04, 2026 | 8,949 | 8,888 | 8,888 | 8,966 | 8,881 | 17,263 |
| February 03, 2026 | 9,026 | 8,949 | 8,949 | 9,055 | 8,944 | 8,279 |
| February 02, 2026 | 8,867 | 9,001 | 9,001 | 9,001 | 8,859 | 15,735 |
| January 30, 2026 | 8,904.9 | 8,938 | 8,938 | 8,979 | 8,893.7 | 5,238 |
| January 29, 2026 | 9,030 | 8,908 | 8,908 | 9,040 | 8,869 | 8,261 |
| January 28, 2026 | 9,040 | 9,000 | 9,000 | 9,040 | 8,998 | 5,602 |
| January 27, 2026 | 8,986 | 9,004 | 9,004 | 9,014 | 8,978 | 11,606 |
| January 26, 2026 | 8,909 | 8,963 | 8,963 | 8,971.65 | 8,888 | 5,392 |
| January 23, 2026 | 8,925 | 8,928 | 8,928 | 8,939 | 8,890.27 | 4,447 |
| January 22, 2026 | 8,893 | 8,934 | 8,934 | 8,937 | 8,889 | 15,724 |
| January 21, 2026 | 8,796 | 8,856 | 8,856 | 8,869.79 | 8,753.72 | 5,353 |
| January 20, 2026 | 8,832 | 8,848 | 8,848 | 8,856 | 8,758.03 | 11,142 |
| January 19, 2026 | 8,865 | 8,855 | 8,855 | 8,883.99 | 8,838.09 | 14,421 |
| January 16, 2026 | 8,982.54 | 8,961 | 8,961 | 8,992 | 8,926 | 7,127 |
| January 15, 2026 | 8,944 | 8,994.5 | 8,994.5 | 9,000 | 8,936.51 | 11,552 |
| January 14, 2026 | 8,964 | 8,913 | 8,909 | 8,969 | 8,887.27 | 8,360 |
| January 13, 2026 | 8,989.87 | 8,969.5 | 8,969.5 | 9,017.43 | 8,955 | 138,471 |
| January 12, 2026 | 8,933 | 8,983 | 8,983 | 8,986.4 | 8,911 | 14,895 |
| January 09, 2026 | 8,925 | 8,963 | 8,963 | 8,979 | 8,916 | 19,280 |
| January 08, 2026 | 8,917 | 8,922 | 8,922 | 8,930.79 | 8,910.19 | 6,878 |
| January 07, 2026 | 8,951 | 8,960 | 8,960 | 8,968 | 8,939.06 | 8,986 |
| January 06, 2026 | 8,911.54 | 8,918.5 | 8,918.5 | 8,943.55 | 8,880.12 | 13,622 |
| January 05, 2026 | 8,857.48 | 8,916 | 8,916 | 8,916.98 | 8,849 | 17,719 |
| January 02, 2026 | 8,869.71 | 8,835 | 8,835 | 8,894 | 8,788 | 2,725 |
| December 31, 2025 | 8,878 | 8,883.5 | 8,883.5 | 8,887 | 8,864 | 1,302 |
| December 30, 2025 | 8,902 | 8,910 | 8,910 | 8,929 | 8,886.65 | 6,456 |
| December 29, 2025 | 8,926 | 8,893 | 8,893 | 8,934 | 8,884.81 | 12,637 |
| December 24, 2025 | 8,898.87 | 8,909 | 8,909 | 8,909 | 8,894.16 | 1,349 |
| December 23, 2025 | 8,865 | 8,894 | 8,894 | 8,894 | 8,846.8 | 3,589 |
| December 22, 2025 | 8,832.98 | 8,865 | 8,865 | 8,866 | 8,829 | 4,652 |
| December 19, 2025 | 8,741 | 8,805 | 8,805 | 8,812 | 8,734 | 3,097 |
| December 18, 2025 | 8,685 | 8,781.27 | 8,781.27 | 8,799 | 8,682.37 | 2,510 |
| December 17, 2025 | 8,766.2 | 8,707.5 | 8,707.5 | 8,797 | 8,707.5 | 1,244 |
| December 16, 2025 | 8,745 | 8,749.8 | 8,749.8 | 8,788 | 8,734 | 1,527 |
| December 15, 2025 | 8,820 | 8,813 | 8,813 | 8,851 | 8,785 | 282,389 |
| December 12, 2025 | 8,893.28 | 8,793.5 | 8,793.5 | 8,904 | 8,770 | 5,104 |
| December 11, 2025 | 8,812 | 8,839.5 | 8,839.5 | 8,860.78 | 8,790.33 | 5,168 |
| December 10, 2025 | 8,830 | 8,828 | 8,828 | 8,832 | 8,805.15 | 2,836 |
| December 09, 2025 | 8,835.21 | 8,839 | 8,839 | 8,849 | 8,810.24 | 2,753 |
| December 08, 2025 | 8,862.94 | 8,830.5 | 8,830.5 | 8,872 | 8,819.15 | 2,546 |
| December 05, 2025 | 8,852.09 | 8,855 | 8,855 | 8,889 | 8,836.05 | 2,350 |
| December 04, 2025 | 8,833 | 8,821.5 | 8,821.5 | 8,850.88 | 8,813.55 | 1,655 |
| December 03, 2025 | 8,811.95 | 8,806.5 | 8,806.5 | 8,826 | 8,770 | 7,756 |
| December 02, 2025 | 8,772.94 | 8,785 | 8,785 | 8,821 | 8,762 | 2,163 |
| December 01, 2025 | 8,770 | 8,799 | 8,799 | 8,804 | 8,758 | 10,278 |
| November 28, 2025 | 8,836 | 8,807.5 | 8,807.5 | 8,914 | 8,782.07 | 5,185 |
| November 27, 2025 | 8,780 | 8,783 | 8,781 | 8,791 | 8,770 | 14,551 |
| November 26, 2025 | 8,745 | 8,780 | 8,780 | 8,787 | 8,728 | 4,726 |