5,610.00
+41(+0.74%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 5,584 | 5,610 | 5,610 | 5,610 | 5,584 | 750 |
| February 18, 2026 | 5,567.18 | 5,569 | 5,569 | 5,569 | 5,567.18 | 696 |
| February 17, 2026 | 5,555.36 | 5,576 | 5,576 | 5,576 | 5,555.36 | 1,392 |
| February 16, 2026 | 5,529.32 | 5,534 | 5,534 | 5,534 | 5,529.32 | 31 |
| February 13, 2026 | 5,529.2 | 5,533.5 | 5,533.5 | 5,533.5 | 5,529.2 | 54 |
| February 12, 2026 | 5,523.31 | 5,536 | 5,536 | 5,536 | 5,523.31 | 456 |
| February 11, 2026 | 5,499.51 | 5,526.5 | 5,526.5 | 5,526.5 | 5,499.51 | 720 |
| February 10, 2026 | 5,516.5 | 5,516.5 | 5,516.5 | 5,516.5 | 5,516.5 | 0 |
| February 09, 2026 | 5,521.8 | 5,516 | 5,516 | 5,521.8 | 5,516 | 36 |
| February 06, 2026 | 5,554 | 5,539.5 | 5,539.5 | 5,554 | 5,539.5 | 312 |
| February 05, 2026 | 5,528.65 | 5,562 | 5,562 | 5,568.85 | 5,528.65 | 1,027 |
| February 04, 2026 | 5,502.9 | 5,520 | 5,520 | 5,528 | 5,497 | 256 |
| February 03, 2026 | 5,507 | 5,503.5 | 5,503.5 | 5,514.27 | 5,498.37 | 129 |
| February 02, 2026 | 5,501 | 5,520.5 | 5,520.5 | 5,520.5 | 5,491 | 427 |
| January 30, 2026 | 5,469.28 | 5,492.5 | 5,492.5 | 5,492.5 | 5,462 | 126 |
| January 29, 2026 | 5,450.8 | 5,469.5 | 5,469.5 | 5,474 | 5,450.8 | 575 |
| January 28, 2026 | 5,465.29 | 5,470 | 5,470 | 5,614 | 5,456.17 | 289 |
| January 27, 2026 | 5,478.18 | 5,473 | 5,473 | 5,482 | 5,468.8 | 2,154 |
| January 26, 2026 | 5,519.66 | 5,498 | 5,498 | 5,519.66 | 5,498 | 578 |
| January 23, 2026 | 5,584 | 5,549 | 5,549 | 5,584 | 5,549 | 1,243 |
| January 22, 2026 | 5,602.06 | 5,581 | 5,581 | 5,602.06 | 5,581 | 1,786 |
| January 21, 2026 | 5,601 | 5,606 | 5,606 | 5,618 | 5,601 | 70 |
| January 20, 2026 | 5,595.22 | 5,593 | 5,593 | 5,600.08 | 5,593 | 1,093 |
| January 19, 2026 | 5,624 | 5,607 | 5,607 | 5,624 | 5,607 | 10 |
| January 16, 2026 | 5,613.08 | 5,613.08 | 5,613.08 | 5,613.08 | 5,613.08 | 50 |
| January 15, 2026 | 5,604 | 5,622.5 | 5,622.5 | 5,622.5 | 5,604 | 90 |
| January 14, 2026 | 5,596.17 | 5,597 | 5,597 | 5,597 | 5,595 | 3,176 |
| January 13, 2026 | 5,590 | 5,605 | 5,605 | 5,605 | 5,590 | 44 |
| January 12, 2026 | 5,585 | 5,588 | 5,588 | 5,588 | 5,585 | 90 |
| January 09, 2026 | 5,601.12 | 5,613.5 | 5,613.5 | 5,613.88 | 5,594 | 1,490 |
| January 08, 2026 | 5,602.5 | 5,602.5 | 5,602.5 | 5,602.5 | 5,602.5 | 0 |
| January 07, 2026 | 5,573 | 5,585 | 5,585 | 5,585 | 5,573 | 52 |
| January 06, 2026 | 5,574 | 5,574 | 5,574 | 5,574 | 5,574 | 0 |
| January 05, 2026 | 5,581 | 5,567.5 | 5,567.5 | 5,581 | 5,567.5 | 90 |
| January 02, 2026 | 5,586.05 | 5,575.5 | 5,575.5 | 5,586.05 | 5,575.5 | 87 |
| December 31, 2025 | 5,589.5 | 5,589.5 | 5,589.5 | 5,589.5 | 5,589.5 | 0 |
| December 30, 2025 | 5,599 | 5,582.5 | 5,582.5 | 5,599 | 5,582.5 | 10 |
| December 29, 2025 | 5,581 | 5,572.5 | 5,572.5 | 5,581 | 5,572.5 | 10 |
| December 24, 2025 | 5,566 | 5,566 | 5,566 | 5,566 | 5,566 | 0 |
| December 23, 2025 | 5,564.92 | 5,576 | 5,576 | 5,580 | 5,564.92 | 322 |
| December 22, 2025 | 5,601 | 5,589 | 5,589 | 5,601 | 5,586 | 330 |
| December 19, 2025 | 5,620 | 5,620 | 5,620 | 5,620 | 5,620 | 0 |
| December 18, 2025 | 5,611 | 5,611 | 5,611 | 5,611 | 5,611 | 0 |
| December 17, 2025 | 5,611 | 5,611 | 5,611 | 5,611 | 5,611 | 0 |
| December 16, 2025 | 5,604.89 | 5,597 | 5,597 | 5,604.89 | 5,597 | 248 |
| December 15, 2025 | 5,615.92 | 5,614.5 | 5,614.5 | 5,615.92 | 5,611.08 | 387 |
| December 12, 2025 | 5,615 | 5,623.08 | 5,623.08 | 5,623.08 | 5,614 | 259 |
| December 11, 2025 | 5,598 | 5,598 | 5,598 | 5,598 | 5,598 | 0 |
| December 10, 2025 | 5,641.08 | 5,635 | 5,635 | 5,641.1 | 5,635 | 1,371 |
| December 09, 2025 | 5,631.81 | 5,642 | 5,642 | 5,646 | 5,631.81 | 836 |
| December 08, 2025 | 5,637 | 5,642 | 5,642 | 5,645 | 5,636.11 | 4,274 |
| December 05, 2025 | 5,632 | 5,636 | 5,636 | 5,636 | 5,623 | 3,909 |
| December 04, 2025 | 5,628 | 5,624 | 5,624 | 5,628 | 5,614.14 | 1,382 |
| December 03, 2025 | 5,667.68 | 5,628 | 5,628 | 5,667.68 | 5,627.89 | 1,047 |
| December 02, 2025 | 5,682 | 5,690 | 5,690 | 5,694.77 | 5,682 | 269 |
| December 01, 2025 | 5,682 | 5,677 | 5,677 | 5,682 | 5,669 | 50 |
| November 28, 2025 | 5,680 | 5,670 | 5,670 | 5,681 | 5,670 | 1,780 |
| November 27, 2025 | 5,662 | 5,663 | 5,663 | 5,671.23 | 5,662 | 741 |
| November 26, 2025 | 5,698 | 5,672 | 5,672 | 5,710 | 5,672 | 820 |
| November 25, 2025 | 5,722 | 5,692.5 | 5,692.5 | 5,722 | 5,692 | 821 |