5,553.00
+6(+0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5,552.96 | 5,553 | 5,553 | 5,562.12 | 5,552.88 | 3,596 |
| February 19, 2026 | 5,548 | 5,547 | 5,547 | 5,557.2 | 5,547 | 1,895 |
| February 18, 2026 | 5,557.2 | 5,549 | 5,549 | 5,558.2 | 5,549 | 4,205 |
| February 17, 2026 | 5,553.72 | 5,550 | 5,550 | 5,563.12 | 5,550 | 2,944 |
| February 16, 2026 | 5,576 | 5,560 | 5,560 | 5,577 | 5,550.8 | 6,143 |
| February 13, 2026 | 5,554 | 5,552 | 5,552 | 5,555 | 5,542.04 | 3,605 |
| February 12, 2026 | 5,540.88 | 5,544 | 5,544 | 5,554 | 5,540.88 | 5,273 |
| February 11, 2026 | 5,550.2 | 5,533 | 5,533 | 5,550.2 | 5,533 | 2,187 |
| February 10, 2026 | 5,549.2 | 5,553 | 5,553 | 5,553 | 5,540.8 | 4,142 |
| February 09, 2026 | 5,523.12 | 5,547 | 5,547 | 5,547 | 5,523.12 | 1,107 |
| February 06, 2026 | 5,527 | 5,535 | 5,535 | 5,544.34 | 5,526 | 701 |
| February 05, 2026 | 5,538.2 | 5,544 | 5,544 | 5,544 | 5,526.88 | 358 |
| February 04, 2026 | 5,551 | 5,535 | 5,535 | 5,551 | 5,525.88 | 25,809 |
| February 03, 2026 | 5,536.12 | 5,534 | 5,534 | 5,536.12 | 5,528 | 4,755 |
| February 02, 2026 | 5,553 | 5,528 | 5,528 | 5,582 | 5,527.8 | 887 |
| January 30, 2026 | 5,522.8 | 5,525 | 5,525 | 5,534 | 5,522.8 | 5,174 |
| January 29, 2026 | 5,513.04 | 5,534 | 5,534 | 5,534 | 5,513.04 | 9,402 |
| January 28, 2026 | 5,509.12 | 5,523 | 5,523 | 5,566 | 5,509.12 | 4,063 |
| January 27, 2026 | 5,511.04 | 5,530 | 5,530 | 5,533.9 | 5,511.04 | 3,999 |
| January 26, 2026 | 5,520.88 | 5,530 | 5,530 | 5,530 | 5,519 | 3,476 |
| January 23, 2026 | 5,527.12 | 5,524 | 5,524 | 5,527.12 | 5,517.1 | 1,553 |
| January 22, 2026 | 5,527.12 | 5,517 | 5,517 | 5,528 | 5,517 | 13,678 |
| January 21, 2026 | 5,513.88 | 5,512 | 5,512 | 5,522.12 | 5,510.96 | 6,146 |
| January 20, 2026 | 5,506.8 | 5,511 | 5,511 | 5,524 | 5,504.88 | 11,662 |
| January 19, 2026 | 5,509 | 5,508 | 5,508 | 5,519 | 5,508 | 851 |
| January 16, 2026 | 5,524.2 | 5,522.12 | 5,522.12 | 5,524.2 | 5,513.65 | 9,427 |
| January 15, 2026 | 5,518.8 | 5,516 | 5,516 | 5,527.2 | 5,516 | 3,059 |
| January 14, 2026 | 5,522.97 | 5,524 | 5,516 | 5,526 | 5,516.04 | 2,998 |
| January 13, 2026 | 5,498 | 5,511 | 5,511 | 5,523 | 5,497 | 5,358 |
| January 12, 2026 | 5,518 | 5,521 | 5,521 | 5,521 | 5,507.96 | 4,490 |
| January 09, 2026 | 5,511.5 | 5,513 | 5,513 | 5,518 | 5,511.5 | 8,269 |
| January 08, 2026 | 5,528 | 5,521 | 5,521 | 5,564 | 5,509.96 | 33,882 |
| January 07, 2026 | 5,521.39 | 5,522 | 5,522 | 5,522 | 5,514.8 | 4,102 |
| January 06, 2026 | 5,508 | 5,507 | 5,507 | 5,518.12 | 5,507 | 3,708 |
| January 05, 2026 | 5,514.2 | 5,518 | 5,518 | 5,518 | 5,505.8 | 2,521 |
| January 02, 2026 | 5,501.88 | 5,509 | 5,509 | 5,513.2 | 5,501.88 | 5,462 |
| December 31, 2025 | 5,512 | 5,518 | 5,518 | 5,518 | 5,507.65 | 3,680 |
| December 30, 2025 | 5,494.04 | 5,512 | 5,512 | 5,516.12 | 5,494.04 | 4,908 |
| December 29, 2025 | 5,512.96 | 5,514 | 5,514 | 5,514 | 5,502 | 2,539 |
| December 24, 2025 | 5,516.04 | 5,493 | 5,493 | 5,516.04 | 5,493 | 2,661 |
| December 23, 2025 | 5,505.2 | 5,504 | 5,504 | 5,505.2 | 5,494.64 | 1,141 |
| December 22, 2025 | 5,502.2 | 5,491 | 5,491 | 5,502.2 | 5,491 | 2,673 |
| December 19, 2025 | 5,502.36 | 5,492 | 5,492 | 5,502.36 | 5,492 | 1,230 |
| December 18, 2025 | 5,505.73 | 5,494 | 5,494 | 5,509 | 5,494 | 3,295 |
| December 17, 2025 | 5,500.28 | 5,500 | 5,500 | 5,500.28 | 5,491.65 | 1,147 |
| December 16, 2025 | 5,492.28 | 5,487 | 5,487 | 5,497.36 | 5,483.5 | 2,345 |
| December 15, 2025 | 5,497.12 | 5,487 | 5,487 | 5,497.12 | 5,487 | 5,957 |
| December 12, 2025 | 5,483.45 | 5,492 | 5,492 | 5,494.2 | 5,483.45 | 3,890 |
| December 11, 2025 | 5,493 | 5,486 | 5,486 | 5,493 | 5,484.8 | 2,499 |
| December 10, 2025 | 5,474.8 | 5,488 | 5,488 | 5,488 | 5,474.8 | 1,850 |
| December 09, 2025 | 5,480.56 | 5,477 | 5,477 | 5,489.46 | 5,477 | 1,510 |
| December 08, 2025 | 5,484.88 | 5,476 | 5,476 | 5,494 | 5,476 | 2,888 |
| December 05, 2025 | 5,497.2 | 5,498 | 5,498 | 5,498 | 5,488 | 11,157 |
| December 04, 2025 | 5,514 | 5,500 | 5,500 | 5,514 | 5,491 | 4,445 |
| December 03, 2025 | 5,472 | 5,499 | 5,499 | 5,536 | 5,472 | 7,052 |
| December 02, 2025 | 5,485 | 5,485 | 5,485 | 5,496 | 5,484 | 1,423 |
| December 01, 2025 | 5,496 | 5,493 | 5,493 | 5,497 | 5,488 | 7,949 |
| November 28, 2025 | 5,500.04 | 5,490 | 5,490 | 5,502 | 5,489.8 | 8,860 |
| November 27, 2025 | 5,480.04 | 5,501 | 5,501 | 5,501 | 5,480.04 | 5,695 |
| November 26, 2025 | 5,496.47 | 5,500 | 5,500 | 5,500 | 5,488.72 | 4,000 |